Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
6.9507 USD |
151.0333 DOT |
6.9676 USD |
6.9014 USD |
7.0235 USD |
6.9602 USD |
| 2024-12-21 |
6.9467 USD |
13,938.3563 DOT |
7.2992 USD |
6.8585 USD |
6.9699 USD |
6.9445 USD |
| 2024-12-20 |
7.2992 USD |
42,580.6226 DOT |
6.9371 USD |
6.0608 USD |
6.4059 USD |
7.3528 USD |
| 2024-12-19 |
6.9870 USD |
27,743.3140 DOT |
7.7000 USD |
6.7642 USD |
7.0131 USD |
7.1122 USD |
| 2024-12-18 |
7.7300 USD |
20,027.8954 DOT |
8.4700 USD |
7.7481 USD |
7.9054 USD |
7.8165 USD |
| 2024-12-17 |
8.5280 USD |
10,359.5599 DOT |
8.7510 USD |
8.5341 USD |
8.6788 USD |
8.6788 USD |
| 2024-12-16 |
8.8120 USD |
14,314.0132 DOT |
9.0192 USD |
8.5898 USD |
8.6997 USD |
8.8457 USD |
| 2024-12-15 |
9.0275 USD |
29,786.5081 DOT |
8.5734 USD |
8.4309 USD |
8.5280 USD |
8.8846 USD |
| 2024-12-14 |
8.6121 USD |
8,808.0051 DOT |
9.0860 USD |
8.3964 USD |
8.4918 USD |
8.5967 USD |
| 2024-12-13 |
9.0392 USD |
9,512.6492 DOT |
9.0729 USD |
8.8250 USD |
8.9383 USD |
8.9920 USD |
| 2024-12-12 |
9.0000 USD |
18,271.3974 DOT |
9.0370 USD |
8.9811 USD |
9.0650 USD |
9.0719 USD |
| 2024-12-11 |
9.1380 USD |
18,070.8004 DOT |
8.4100 USD |
8.0859 USD |
8.3352 USD |
9.1244 USD |
| 2024-12-10 |
8.4100 USD |
49,458.9856 DOT |
8.5686 USD |
7.6222 USD |
7.9926 USD |
8.4111 USD |
| 2024-12-09 |
8.5826 USD |
51,988.2458 DOT |
10.4470 USD |
7.7753 USD |
8.6438 USD |
8.5281 USD |
| 2024-12-08 |
10.4050 USD |
25,302.7754 DOT |
10.6355 USD |
10.2312 USD |
10.3300 USD |
10.4460 USD |
| 2024-12-07 |
10.6350 USD |
28,144.7245 DOT |
10.7018 USD |
10.3368 USD |
10.4467 USD |
10.5782 USD |
| 2024-12-06 |
10.7392 USD |
54,785.1703 DOT |
10.4098 USD |
10.1239 USD |
10.2865 USD |
10.7607 USD |
| 2024-12-05 |
10.4066 USD |
28,593.5695 DOT |
10.5358 USD |
9.9326 USD |
10.3118 USD |
10.5356 USD |
| 2024-12-04 |
10.5173 USD |
65,764.3039 DOT |
9.7957 USD |
9.6364 USD |
9.8709 USD |
10.7351 USD |
| 2024-12-03 |
9.8155 USD |
66,689.8564 DOT |
10.0310 USD |
9.0148 USD |
9.5699 USD |
9.7307 USD |
| 2024-12-02 |
9.8759 USD |
31,991.1893 DOT |
9.3480 USD |
8.5059 USD |
8.6193 USD |
9.9017 USD |
| 2024-12-01 |
9.3332 USD |
11,636.7561 DOT |
8.9584 USD |
8.7145 USD |
8.8149 USD |
9.2789 USD |
| 2024-11-30 |
9.0582 USD |
10,816.5300 DOT |
9.0157 USD |
8.6193 USD |
8.6911 USD |
9.1000 USD |
| 2024-11-29 |
8.7471 USD |
11,739.0104 DOT |
8.6242 USD |
8.4488 USD |
8.5183 USD |
8.7330 USD |
| 2024-11-28 |
8.6934 USD |
30,014.7448 DOT |
8.5183 USD |
8.0077 USD |
8.1356 USD |
8.6617 USD |
| 2024-11-27 |
8.4113 USD |
26,200.5944 DOT |
8.0429 USD |
7.8983 USD |
8.1104 USD |
8.3989 USD |
| 2024-11-26 |
8.1487 USD |
36,119.7659 DOT |
8.2567 USD |
7.5648 USD |
7.8953 USD |
8.0383 USD |
| 2024-11-25 |
8.2379 USD |
48,405.0002 DOT |
8.8370 USD |
8.1232 USD |
8.4129 USD |
8.3550 USD |
| 2024-11-24 |
8.8249 USD |
79,511.8016 DOT |
8.5409 USD |
8.1035 USD |
8.5053 USD |
9.0257 USD |
| 2024-11-23 |
8.5854 USD |
109,695.9650 DOT |
6.6482 USD |
6.6070 USD |
6.8942 USD |
8.6529 USD |
| 2024-11-22 |
6.4976 USD |
49,127.9801 DOT |
5.9451 USD |
5.9141 USD |
5.9600 USD |
6.4976 USD |
| 2024-11-21 |
5.8844 USD |
28,385.5186 DOT |
5.7069 USD |
5.4968 USD |
5.6304 USD |
5.8844 USD |
| 2024-11-20 |
5.6640 USD |
18,976.9093 DOT |
5.8163 USD |
5.5500 USD |
5.6792 USD |
5.6669 USD |
| 2024-11-19 |
5.7752 USD |
16,129.5580 DOT |
6.0296 USD |
5.6797 USD |
5.7675 USD |
5.7630 USD |
| 2024-11-18 |
5.9991 USD |
46,133.2323 DOT |
5.4246 USD |
5.4103 USD |
5.5540 USD |
5.9630 USD |
| 2024-11-17 |
5.3380 USD |
22,768.3523 DOT |
5.7330 USD |
5.3500 USD |
5.3937 USD |
5.3500 USD |
| 2024-11-16 |
5.7470 USD |
37,491.2980 DOT |
5.1700 USD |
5.1500 USD |
5.1963 USD |
5.6823 USD |
| 2024-11-15 |
5.1342 USD |
31,324.3750 DOT |
4.7730 USD |
4.7230 USD |
4.8258 USD |
5.1557 USD |
| 2024-11-14 |
4.7918 USD |
21,607.7240 DOT |
5.0804 USD |
4.8134 USD |
4.8914 USD |
4.8700 USD |
| 2024-11-13 |
5.0721 USD |
26,227.2218 DOT |
5.3674 USD |
4.9512 USD |
5.0600 USD |
5.0317 USD |
| 2024-11-12 |
5.4352 USD |
17,722.6844 DOT |
5.7258 USD |
5.1603 USD |
5.3470 USD |
5.4352 USD |
| 2024-11-11 |
5.4500 USD |
56,964.0362 DOT |
5.2790 USD |
5.0074 USD |
5.0820 USD |
5.4500 USD |
| 2024-11-10 |
5.4150 USD |
21,158.3959 DOT |
4.6464 USD |
4.6130 USD |
4.6464 USD |
5.4328 USD |
| 2024-11-09 |
4.6230 USD |
7,067.6969 DOT |
4.3410 USD |
4.2823 USD |
4.2910 USD |
4.5489 USD |
| 2024-11-08 |
4.3380 USD |
14,437.4332 DOT |
4.1620 USD |
4.1420 USD |
4.1630 USD |
4.3380 USD |
| 2024-11-07 |
4.1407 USD |
7,696.8069 DOT |
4.1135 USD |
4.0630 USD |
4.0640 USD |
4.1407 USD |
| 2024-11-06 |
4.1207 USD |
11,030.3628 DOT |
3.8885 USD |
3.8885 USD |
3.9280 USD |
4.1379 USD |
| 2024-11-05 |
3.8784 USD |
2,312.9299 DOT |
3.7550 USD |
3.7550 USD |
3.7760 USD |
3.8784 USD |
| 2024-11-04 |
3.7550 USD |
7,773.1658 DOT |
3.8190 USD |
3.6870 USD |
3.7550 USD |
3.7550 USD |
| 2024-11-03 |
3.8190 USD |
23,248.6709 DOT |
3.9030 USD |
3.6660 USD |
3.7080 USD |
3.8190 USD |