Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
3.7287 USD |
658.9823 DOT |
3.5590 USD |
3.5506 USD |
3.5506 USD |
3.7287 USD |
| 2025-04-11 |
3.5859 USD |
1,279.9875 DOT |
3.4915 USD |
3.4760 USD |
3.4915 USD |
3.5859 USD |
| 2025-04-10 |
3.4915 USD |
2,633.7597 DOT |
3.6488 USD |
3.4136 USD |
3.4268 USD |
3.4915 USD |
| 2025-04-09 |
3.6854 USD |
10,529.1913 DOT |
3.3712 USD |
3.3000 USD |
3.3884 USD |
3.7162 USD |
| 2025-04-08 |
3.3712 USD |
2,448.1632 DOT |
3.6074 USD |
3.3964 USD |
3.4326 USD |
3.3964 USD |
| 2025-04-07 |
3.6413 USD |
16,485.8435 DOT |
3.6910 USD |
3.3262 USD |
3.4081 USD |
3.6517 USD |
| 2025-04-06 |
3.7323 USD |
9,683.9762 DOT |
3.9451 USD |
3.6930 USD |
3.7558 USD |
3.7498 USD |
| 2025-04-05 |
3.9451 USD |
938.1345 DOT |
4.0143 USD |
3.9154 USD |
3.9245 USD |
3.9451 USD |
| 2025-04-04 |
4.0143 USD |
3,357.0495 DOT |
4.0614 USD |
3.9859 USD |
4.0195 USD |
4.0596 USD |
| 2025-04-03 |
4.0614 USD |
6,669.9257 DOT |
3.9902 USD |
3.8724 USD |
3.9412 USD |
4.0614 USD |
| 2025-04-02 |
3.9219 USD |
8,029.8885 DOT |
4.1920 USD |
3.9314 USD |
4.0693 USD |
3.9314 USD |
| 2025-04-01 |
4.1920 USD |
5,777.7268 DOT |
4.0201 USD |
4.0201 USD |
4.0424 USD |
4.1723 USD |
| 2025-03-31 |
4.0143 USD |
2,057.1627 DOT |
4.0149 USD |
3.9612 USD |
3.9984 USD |
4.0440 USD |
| 2025-03-30 |
4.0149 USD |
3,655.2206 DOT |
4.0483 USD |
4.0000 USD |
4.0213 USD |
4.0610 USD |
| 2025-03-29 |
4.0232 USD |
4,041.8001 DOT |
4.2931 USD |
4.0084 USD |
4.0217 USD |
4.0084 USD |
| 2025-03-28 |
4.2630 USD |
3,027.8899 DOT |
4.6146 USD |
4.2557 USD |
4.2630 USD |
4.2630 USD |
| 2025-03-27 |
4.6264 USD |
3,493.9437 DOT |
4.6534 USD |
4.5332 USD |
4.5740 USD |
4.6329 USD |
| 2025-03-26 |
4.7081 USD |
2,493.2852 DOT |
4.6284 USD |
4.6050 USD |
4.6300 USD |
4.7268 USD |
| 2025-03-25 |
4.6284 USD |
1,643.1025 DOT |
4.6010 USD |
4.6010 USD |
4.6010 USD |
4.6472 USD |
| 2025-03-24 |
4.6952 USD |
15,192.3773 DOT |
4.4980 USD |
4.4855 USD |
4.5084 USD |
4.6952 USD |
| 2025-03-23 |
4.4566 USD |
859.9405 DOT |
4.4448 USD |
4.4021 USD |
4.4089 USD |
4.4566 USD |
| 2025-03-22 |
4.4799 USD |
2,906.6738 DOT |
4.5101 USD |
4.4143 USD |
4.4493 USD |
4.4919 USD |
| 2025-03-21 |
4.5145 USD |
17,978.6131 DOT |
4.3863 USD |
4.3863 USD |
4.4210 USD |
4.5787 USD |
| 2025-03-20 |
4.3863 USD |
1,732.9937 DOT |
4.5537 USD |
4.3369 USD |
4.3458 USD |
4.3593 USD |
| 2025-03-19 |
4.5452 USD |
17,928.6711 DOT |
4.4717 USD |
4.4538 USD |
4.4903 USD |
4.5452 USD |
| 2025-03-18 |
4.4755 USD |
6,411.7921 DOT |
4.3835 USD |
4.2480 USD |
4.2809 USD |
4.4234 USD |
| 2025-03-17 |
4.4329 USD |
9,533.9301 DOT |
4.2971 USD |
4.2971 USD |
4.3410 USD |
4.4075 USD |
| 2025-03-16 |
4.3259 USD |
5,894.3295 DOT |
4.3582 USD |
4.1991 USD |
4.2273 USD |
4.3259 USD |
| 2025-03-15 |
4.3828 USD |
3,594.7055 DOT |
4.2310 USD |
4.1927 USD |
4.2287 USD |
4.3828 USD |
| 2025-03-14 |
4.2050 USD |
7,432.8519 DOT |
4.0135 USD |
4.0110 USD |
4.0289 USD |
4.2042 USD |
| 2025-03-13 |
4.0135 USD |
3,802.6669 DOT |
3.9728 USD |
3.8440 USD |
3.9044 USD |
3.9807 USD |
| 2025-03-12 |
3.9741 USD |
13,702.6533 DOT |
4.0448 USD |
3.8942 USD |
3.9538 USD |
3.9922 USD |
| 2025-03-11 |
4.0851 USD |
14,646.7657 DOT |
3.8860 USD |
3.6900 USD |
3.8640 USD |
4.0996 USD |
| 2025-03-10 |
3.9460 USD |
18,370.9768 DOT |
4.0194 USD |
3.7736 USD |
3.9343 USD |
3.9287 USD |
| 2025-03-09 |
4.0273 USD |
6,694.6159 DOT |
4.2940 USD |
4.0000 USD |
4.0267 USD |
4.0120 USD |
| 2025-03-08 |
4.2979 USD |
1,326.1210 DOT |
4.3770 USD |
4.2721 USD |
4.3235 USD |
4.2979 USD |
| 2025-03-07 |
4.3770 USD |
11,987.5021 DOT |
4.4282 USD |
4.2313 USD |
4.4048 USD |
4.4494 USD |
| 2025-03-06 |
4.4160 USD |
11,511.0290 DOT |
4.5290 USD |
4.3634 USD |
4.3867 USD |
4.3947 USD |
| 2025-03-05 |
4.5292 USD |
6,256.5722 DOT |
4.3220 USD |
4.2831 USD |
4.2980 USD |
4.5189 USD |
| 2025-03-04 |
4.3554 USD |
21,726.8592 DOT |
4.4799 USD |
4.0530 USD |
4.2288 USD |
4.3477 USD |
| 2025-03-03 |
4.5180 USD |
19,481.4301 DOT |
5.2260 USD |
4.4279 USD |
4.5428 USD |
4.5428 USD |
| 2025-03-02 |
5.1842 USD |
22,958.6405 DOT |
4.6573 USD |
4.5694 USD |
4.5886 USD |
5.1464 USD |
| 2025-03-01 |
4.6573 USD |
5,364.9299 DOT |
4.7090 USD |
4.5371 USD |
4.5694 USD |
4.6786 USD |
| 2025-02-28 |
4.7090 USD |
31,547.2036 DOT |
4.9275 USD |
4.4500 USD |
4.5528 USD |
4.7090 USD |
| 2025-02-27 |
5.0549 USD |
7,507.8992 DOT |
4.7430 USD |
4.7146 USD |
4.7641 USD |
5.0549 USD |
| 2025-02-26 |
4.7563 USD |
23,008.0397 DOT |
4.6330 USD |
4.5931 USD |
4.6420 USD |
4.8040 USD |
| 2025-02-25 |
4.6643 USD |
29,548.2269 DOT |
4.4100 USD |
4.1491 USD |
4.3216 USD |
4.7128 USD |
| 2025-02-24 |
4.4354 USD |
22,977.6209 DOT |
4.9553 USD |
4.3477 USD |
4.6000 USD |
4.3798 USD |
| 2025-02-23 |
4.9697 USD |
5,108.5597 DOT |
5.0421 USD |
4.9200 USD |
4.9300 USD |
4.9286 USD |
| 2025-02-22 |
5.0421 USD |
8,683.8729 DOT |
5.0498 USD |
5.0311 USD |
5.0640 USD |
5.0630 USD |