Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-02 |
4.4099 USD |
563.4222 DOT |
4.2388 USD |
4.2307 USD |
4.2427 USD |
4.4099 USD |
| 2023-09-01 |
4.2388 USD |
6,013.8864 DOT |
4.2802 USD |
4.1762 USD |
4.1947 USD |
4.2298 USD |
| 2023-08-31 |
4.2802 USD |
3,692.3491 DOT |
4.5453 USD |
4.2700 USD |
4.2800 USD |
4.2802 USD |
| 2023-08-30 |
4.5453 USD |
4,956.1251 DOT |
4.6535 USD |
4.5215 USD |
4.5390 USD |
4.5485 USD |
| 2023-08-29 |
4.6455 USD |
6,671.5081 DOT |
4.5954 USD |
4.5397 USD |
4.5397 USD |
4.6687 USD |
| 2023-08-28 |
4.5954 USD |
1,081.1345 DOT |
4.4735 USD |
4.4326 USD |
4.4418 USD |
4.5954 USD |
| 2023-08-27 |
4.4735 USD |
1,332.4630 DOT |
4.5010 USD |
4.4262 USD |
4.4790 USD |
4.4735 USD |
| 2023-08-26 |
4.5010 USD |
1,096.2827 DOT |
4.4734 USD |
4.4734 USD |
4.4893 USD |
4.5104 USD |
| 2023-08-25 |
4.4700 USD |
5,090.2191 DOT |
4.4424 USD |
4.3404 USD |
4.3869 USD |
4.4511 USD |
| 2023-08-24 |
4.4424 USD |
4,902.3554 DOT |
4.4989 USD |
4.3883 USD |
4.4047 USD |
4.4686 USD |
| 2023-08-23 |
4.4938 USD |
1,364.0364 DOT |
4.4270 USD |
4.4123 USD |
4.4123 USD |
4.5084 USD |
| 2023-08-22 |
4.3884 USD |
4,450.6629 DOT |
4.4537 USD |
4.2965 USD |
4.3500 USD |
4.3601 USD |
| 2023-08-21 |
4.6000 USD |
1,035.2452 DOT |
4.5319 USD |
4.4000 USD |
4.4300 USD |
4.6000 USD |
| 2023-08-20 |
4.5296 USD |
642.8217 DOT |
4.5306 USD |
4.5000 USD |
4.5000 USD |
4.5296 USD |
| 2023-08-19 |
4.5391 USD |
1,726.4239 DOT |
4.5291 USD |
4.4732 USD |
4.4886 USD |
4.5391 USD |
| 2023-08-18 |
4.5291 USD |
5,897.6081 DOT |
4.4690 USD |
4.3876 USD |
4.4454 USD |
4.5179 USD |
| 2023-08-17 |
4.5000 USD |
8,858.8360 DOT |
4.6714 USD |
4.4400 USD |
4.6165 USD |
4.5000 USD |
| 2023-08-16 |
4.6714 USD |
4,998.5855 DOT |
4.8205 USD |
4.5219 USD |
4.6771 USD |
4.6771 USD |
| 2023-08-15 |
4.8205 USD |
2,223.4309 DOT |
4.9870 USD |
4.6853 USD |
4.8066 USD |
4.8093 USD |
| 2023-08-14 |
4.9749 USD |
501.5703 DOT |
4.9723 USD |
4.9454 USD |
4.9723 USD |
4.9942 USD |
| 2023-08-13 |
4.9723 USD |
670.4887 DOT |
5.0338 USD |
4.9723 USD |
5.0100 USD |
4.9723 USD |
| 2023-08-12 |
5.0338 USD |
1,104.9520 DOT |
4.9900 USD |
4.9788 USD |
4.9942 USD |
5.0262 USD |
| 2023-08-11 |
4.9900 USD |
4,957.8900 DOT |
4.9975 USD |
4.9526 USD |
4.9709 USD |
4.9900 USD |
| 2023-08-10 |
4.9976 USD |
1,760.4669 DOT |
5.0577 USD |
4.9633 USD |
4.9832 USD |
4.9976 USD |
| 2023-08-09 |
5.0171 USD |
3,515.8234 DOT |
5.0691 USD |
4.8246 USD |
4.9967 USD |
4.9967 USD |
| 2023-08-08 |
5.0671 USD |
3,280.0673 DOT |
4.9699 USD |
4.9438 USD |
4.9586 USD |
5.0665 USD |
| 2023-08-07 |
4.9699 USD |
1,338.0310 DOT |
4.9918 USD |
4.8500 USD |
4.9121 USD |
4.9662 USD |
| 2023-08-06 |
5.0124 USD |
1,785.6816 DOT |
4.9867 USD |
4.9600 USD |
4.9900 USD |
5.0101 USD |
| 2023-08-05 |
4.9867 USD |
4,393.3716 DOT |
4.9687 USD |
4.9250 USD |
4.9387 USD |
4.9799 USD |
| 2023-08-04 |
4.9687 USD |
3,782.5142 DOT |
5.0013 USD |
4.9250 USD |
4.9824 USD |
4.9769 USD |
| 2023-08-03 |
4.9482 USD |
4,564.0417 DOT |
5.0611 USD |
5.0000 USD |
5.0134 USD |
5.0000 USD |
| 2023-08-02 |
5.0700 USD |
1,117.1626 DOT |
5.1867 USD |
5.0445 USD |
5.0572 USD |
5.0700 USD |
| 2023-08-01 |
5.1622 USD |
4,631.8722 DOT |
5.0851 USD |
4.9600 USD |
5.0113 USD |
5.1450 USD |
| 2023-07-31 |
5.0851 USD |
5,890.8747 DOT |
5.1757 USD |
5.0413 USD |
5.0736 USD |
5.0596 USD |
| 2023-07-30 |
5.1757 USD |
2,033.4215 DOT |
5.2358 USD |
5.0827 USD |
5.1622 USD |
5.1623 USD |
| 2023-07-29 |
5.2356 USD |
1,580.7007 DOT |
5.2067 USD |
5.1724 USD |
5.2089 USD |
5.2356 USD |
| 2023-07-28 |
5.2067 USD |
8,838.5386 DOT |
5.2251 USD |
5.0000 USD |
5.1735 USD |
5.2046 USD |
| 2023-07-27 |
5.2293 USD |
1,482.7981 DOT |
5.2275 USD |
5.1842 USD |
5.2113 USD |
5.2268 USD |
| 2023-07-26 |
5.2275 USD |
5,837.7563 DOT |
5.1924 USD |
5.1462 USD |
5.1586 USD |
5.2275 USD |
| 2023-07-25 |
5.1928 USD |
5,485.7306 DOT |
5.2232 USD |
5.1498 USD |
5.1521 USD |
5.1790 USD |
| 2023-07-24 |
5.2445 USD |
5,122.2400 DOT |
5.4086 USD |
5.1135 USD |
5.2062 USD |
5.2406 USD |
| 2023-07-23 |
5.4022 USD |
1,452.8388 DOT |
5.3031 USD |
5.2833 USD |
5.3031 USD |
5.4022 USD |
| 2023-07-22 |
5.2736 USD |
4,211.7437 DOT |
5.4906 USD |
5.2982 USD |
5.3474 USD |
5.3611 USD |
| 2023-07-21 |
5.4979 USD |
5,501.8955 DOT |
5.3520 USD |
5.3410 USD |
5.3838 USD |
5.5000 USD |
| 2023-07-20 |
5.3520 USD |
6,163.0858 DOT |
5.1922 USD |
5.1884 USD |
5.1922 USD |
5.3310 USD |
| 2023-07-19 |
5.1742 USD |
13,028.7240 DOT |
5.3000 USD |
5.1615 USD |
5.1970 USD |
5.1661 USD |
| 2023-07-18 |
5.3000 USD |
2,379.3793 DOT |
5.3700 USD |
5.1361 USD |
5.1636 USD |
5.3000 USD |
| 2023-07-17 |
5.3700 USD |
1,846.5873 DOT |
5.3252 USD |
5.2423 USD |
5.2620 USD |
5.3700 USD |
| 2023-07-16 |
5.2918 USD |
807.6622 DOT |
5.4500 USD |
5.3700 USD |
5.4037 USD |
5.4200 USD |
| 2023-07-15 |
5.4564 USD |
1,776.1465 DOT |
5.4592 USD |
5.4245 USD |
5.4474 USD |
5.4564 USD |