Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-14 |
5.4592 USD |
14,809.5790 DOT |
5.6138 USD |
5.3482 USD |
5.4084 USD |
5.4085 USD |
| 2023-07-13 |
5.6138 USD |
5,185.7693 DOT |
5.1563 USD |
5.1419 USD |
5.1458 USD |
5.4875 USD |
| 2023-07-12 |
5.1563 USD |
816.7761 DOT |
5.2158 USD |
5.1563 USD |
5.2003 USD |
5.1563 USD |
| 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 |