Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
5.2004 USD |
1,009.0725 DOT |
5.1266 USD |
5.1114 USD |
5.1273 USD |
5.2000 USD |
| 2023-07-10 |
5.1638 USD |
5,151.5283 DOT |
5.0800 USD |
5.0363 USD |
5.0460 USD |
5.1528 USD |
| 2023-07-09 |
5.0800 USD |
2,748.8196 DOT |
5.1186 USD |
5.0727 USD |
5.0861 USD |
5.0980 USD |
| 2023-07-08 |
5.1144 USD |
450.0754 DOT |
5.0859 USD |
5.0727 USD |
5.0766 USD |
5.0985 USD |
| 2023-07-07 |
5.0859 USD |
3,970.2697 DOT |
5.0406 USD |
5.0034 USD |
5.0614 USD |
5.0859 USD |
| 2023-07-06 |
5.0676 USD |
4,106.6091 DOT |
5.2208 USD |
5.0766 USD |
5.0888 USD |
5.0888 USD |
| 2023-07-05 |
5.2265 USD |
3,217.7065 DOT |
5.3468 USD |
5.1500 USD |
5.2294 USD |
5.2100 USD |
| 2023-07-04 |
5.3624 USD |
1,542.5733 DOT |
5.4202 USD |
5.3000 USD |
5.3588 USD |
5.3590 USD |
| 2023-07-03 |
5.4323 USD |
2,950.7539 DOT |
5.4957 USD |
5.4202 USD |
5.4396 USD |
5.4202 USD |
| 2023-07-02 |
5.5107 USD |
5,952.4428 DOT |
5.3542 USD |
5.2563 USD |
5.2894 USD |
5.4857 USD |
| 2023-07-01 |
5.3572 USD |
4,027.8125 DOT |
5.1737 USD |
5.1353 USD |
5.1887 USD |
5.3304 USD |
| 2023-06-30 |
5.1851 USD |
7,449.3906 DOT |
5.0642 USD |
4.9031 USD |
5.0615 USD |
5.1709 USD |
| 2023-06-29 |
5.0514 USD |
2,585.6194 DOT |
4.9097 USD |
4.8952 USD |
4.9372 USD |
5.0420 USD |
| 2023-06-28 |
4.9097 USD |
2,409.7698 DOT |
5.1074 USD |
4.7829 USD |
4.9127 USD |
4.9081 USD |
| 2023-06-27 |
5.1375 USD |
1,948.6043 DOT |
5.1135 USD |
5.1018 USD |
5.1630 USD |
5.1061 USD |
| 2023-06-26 |
5.1135 USD |
1,447.9268 DOT |
5.4579 USD |
5.1148 USD |
5.1696 USD |
5.2406 USD |
| 2023-06-25 |
5.4579 USD |
933.5180 DOT |
5.0605 USD |
5.0332 USD |
5.0774 USD |
5.1963 USD |
| 2023-06-24 |
5.0311 USD |
612.3406 DOT |
5.1103 USD |
4.9879 USD |
5.0178 USD |
5.0200 USD |
| 2023-06-23 |
5.1096 USD |
3,124.8194 DOT |
4.8469 USD |
4.8469 USD |
4.9240 USD |
5.1226 USD |
| 2023-06-22 |
5.0238 USD |
2,597.5231 DOT |
4.8623 USD |
4.8097 USD |
4.8800 USD |
4.8811 USD |
| 2023-06-21 |
4.8578 USD |
5,841.2467 DOT |
4.7008 USD |
4.6673 USD |
4.7203 USD |
4.8420 USD |
| 2023-06-20 |
4.6916 USD |
3,569.9453 DOT |
4.5388 USD |
4.4302 USD |
4.4791 USD |
4.6583 USD |
| 2023-06-19 |
4.5317 USD |
2,067.6705 DOT |
4.5240 USD |
4.5156 USD |
4.5350 USD |
4.5301 USD |
| 2023-06-18 |
4.5402 USD |
1,663.0739 DOT |
4.5631 USD |
4.4943 USD |
4.5450 USD |
4.5394 USD |
| 2023-06-17 |
4.5244 USD |
1,343.1139 DOT |
4.4414 USD |
4.4210 USD |
4.4414 USD |
4.6330 USD |
| 2023-06-16 |
4.4286 USD |
1,768.6480 DOT |
4.4001 USD |
4.3682 USD |
4.4001 USD |
4.4226 USD |
| 2023-06-15 |
4.4381 USD |
15,604.3656 DOT |
4.5948 USD |
4.2700 USD |
4.3165 USD |
4.4381 USD |
| 2023-06-14 |
4.5800 USD |
3,610.0683 DOT |
4.6443 USD |
4.5800 USD |
4.6477 USD |
4.5802 USD |
| 2023-06-13 |
4.6222 USD |
1,605.2717 DOT |
4.5400 USD |
4.5254 USD |
4.5524 USD |
4.6394 USD |
| 2023-06-12 |
4.5547 USD |
5,633.8964 DOT |
4.5221 USD |
4.4625 USD |
4.5076 USD |
4.5479 USD |
| 2023-06-11 |
4.5592 USD |
3,458.9592 DOT |
4.6500 USD |
4.4558 USD |
4.4788 USD |
4.5592 USD |
| 2023-06-10 |
4.5452 USD |
20,466.8205 DOT |
5.0030 USD |
4.2492 USD |
4.3381 USD |
4.5534 USD |
| 2023-06-09 |
4.9848 USD |
2,416.4774 DOT |
5.0501 USD |
4.9491 USD |
4.9946 USD |
5.0049 USD |
| 2023-06-08 |
5.0501 USD |
906.5696 DOT |
5.0331 USD |
4.9857 USD |
5.0349 USD |
5.0539 USD |
| 2023-06-07 |
5.0123 USD |
1,749.6225 DOT |
5.2241 USD |
4.9889 USD |
5.0372 USD |
5.0109 USD |
| 2023-06-06 |
5.2287 USD |
7,894.6813 DOT |
5.2184 USD |
5.0246 USD |
5.1129 USD |
5.2298 USD |
| 2023-06-05 |
5.4000 USD |
7,195.4464 DOT |
5.4855 USD |
5.0000 USD |
5.0680 USD |
5.1515 USD |
| 2023-06-04 |
5.4596 USD |
3,150.2497 DOT |
5.3402 USD |
5.3394 USD |
5.3750 USD |
5.4704 USD |
| 2023-06-03 |
5.3180 USD |
1,482.2005 DOT |
5.3098 USD |
5.2690 USD |
5.2901 USD |
5.3180 USD |
| 2023-06-02 |
5.3042 USD |
4,534.9947 DOT |
5.2324 USD |
5.2209 USD |
5.2370 USD |
5.3024 USD |
| 2023-06-01 |
5.2433 USD |
4,181.0166 DOT |
5.3191 USD |
5.2433 USD |
5.2471 USD |
5.2433 USD |
| 2023-05-31 |
5.3177 USD |
9,103.4555 DOT |
5.4743 USD |
5.2451 USD |
5.2870 USD |
5.3107 USD |
| 2023-05-30 |
5.4802 USD |
702.9796 DOT |
5.5033 USD |
5.4527 USD |
5.4894 USD |
5.4802 USD |
| 2023-05-29 |
5.5033 USD |
4,903.8249 DOT |
5.5135 USD |
5.4786 USD |
5.5100 USD |
5.5118 USD |
| 2023-05-28 |
5.5340 USD |
3,000.4444 DOT |
5.3381 USD |
5.3200 USD |
5.3675 USD |
5.5452 USD |
| 2023-05-27 |
5.3413 USD |
1,097.1077 DOT |
5.2578 USD |
5.2433 USD |
5.2568 USD |
5.3406 USD |
| 2023-05-26 |
5.2493 USD |
7,174.0670 DOT |
5.2636 USD |
5.1942 USD |
5.2365 USD |
5.2500 USD |
| 2023-05-25 |
5.2569 USD |
1,790.7476 DOT |
5.2543 USD |
5.1940 USD |
5.2274 USD |
5.2600 USD |
| 2023-05-24 |
5.2639 USD |
881.8500 DOT |
5.3859 USD |
5.2014 USD |
5.2337 USD |
5.2628 USD |
| 2023-05-23 |
5.4073 USD |
935.6419 DOT |
5.3037 USD |
5.2834 USD |
5.3281 USD |
5.3861 USD |