Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
5.3222 USD |
563.8635 DOT |
5.2684 USD |
5.2191 USD |
5.2662 USD |
5.3096 USD |
| 2023-05-21 |
5.2840 USD |
1,712.7907 DOT |
5.4228 USD |
5.2455 USD |
5.2850 USD |
5.2800 USD |
| 2023-05-20 |
5.4265 USD |
1,761.5739 DOT |
5.3611 USD |
5.3303 USD |
5.3602 USD |
5.4126 USD |
| 2023-05-19 |
5.3611 USD |
1,046.9185 DOT |
5.3420 USD |
5.3173 USD |
5.3436 USD |
5.3643 USD |
| 2023-05-18 |
5.3479 USD |
5,965.5773 DOT |
5.4219 USD |
5.2460 USD |
5.2673 USD |
5.3451 USD |
| 2023-05-17 |
5.4159 USD |
1,734.1515 DOT |
5.2860 USD |
5.2467 USD |
5.2860 USD |
5.4340 USD |
| 2023-05-16 |
5.3032 USD |
4,490.5164 DOT |
5.2983 USD |
5.2343 USD |
5.2740 USD |
5.2960 USD |
| 2023-05-15 |
5.3281 USD |
5,003.1905 DOT |
5.4105 USD |
5.2100 USD |
5.3395 USD |
5.3274 USD |
| 2023-05-14 |
5.3790 USD |
2,681.0512 DOT |
5.3700 USD |
5.3563 USD |
5.3758 USD |
5.4060 USD |
| 2023-05-13 |
5.3737 USD |
2,072.1023 DOT |
5.3747 USD |
5.3285 USD |
5.3670 USD |
5.3700 USD |
| 2023-05-12 |
5.3675 USD |
3,798.2888 DOT |
5.2950 USD |
5.1818 USD |
5.2345 USD |
5.3687 USD |
| 2023-05-11 |
5.2716 USD |
3,839.4000 DOT |
5.5118 USD |
5.1952 USD |
5.2591 USD |
5.2742 USD |
| 2023-05-10 |
5.5685 USD |
3,838.9072 DOT |
5.4581 USD |
5.2826 USD |
5.3556 USD |
5.5685 USD |
| 2023-05-09 |
5.4294 USD |
6,430.7091 DOT |
5.3709 USD |
5.3202 USD |
5.3705 USD |
5.3418 USD |
| 2023-05-08 |
5.3587 USD |
15,094.7367 DOT |
5.7272 USD |
5.2500 USD |
5.3085 USD |
5.3324 USD |
| 2023-05-07 |
5.7272 USD |
1,605.9816 DOT |
5.6690 USD |
5.6690 USD |
5.6775 USD |
5.7272 USD |
| 2023-05-06 |
5.6690 USD |
2,404.6741 DOT |
5.8599 USD |
5.6505 USD |
5.6786 USD |
5.6677 USD |
| 2023-05-05 |
5.8599 USD |
5,691.6611 DOT |
5.6858 USD |
5.6775 USD |
5.7383 USD |
5.8891 USD |
| 2023-05-04 |
5.6985 USD |
2,078.2746 DOT |
5.7875 USD |
5.6513 USD |
5.6803 USD |
5.6985 USD |
| 2023-05-03 |
5.8100 USD |
2,903.5953 DOT |
5.7751 USD |
5.6520 USD |
5.7097 USD |
5.8131 USD |
| 2023-05-02 |
5.7500 USD |
2,062.2598 DOT |
5.6730 USD |
5.6730 USD |
5.6730 USD |
5.7961 USD |
| 2023-05-01 |
5.6632 USD |
5,392.0629 DOT |
5.9131 USD |
5.6180 USD |
5.6506 USD |
5.6493 USD |
| 2023-04-30 |
5.9232 USD |
1,717.1367 DOT |
6.0482 USD |
5.9015 USD |
5.9328 USD |
5.9238 USD |
| 2023-04-29 |
6.0544 USD |
3,490.5151 DOT |
5.9697 USD |
5.9525 USD |
5.9794 USD |
6.0561 USD |
| 2023-04-28 |
5.9796 USD |
2,268.3368 DOT |
5.9766 USD |
5.8511 USD |
5.8760 USD |
5.9700 USD |
| 2023-04-27 |
5.9667 USD |
1,035.6779 DOT |
5.8600 USD |
5.8518 USD |
5.9159 USD |
6.0000 USD |
| 2023-04-26 |
5.8539 USD |
6,015.3195 DOT |
6.0484 USD |
5.7500 USD |
5.9248 USD |
5.8395 USD |
| 2023-04-25 |
6.1355 USD |
2,385.6495 DOT |
5.9190 USD |
5.8104 USD |
5.8888 USD |
6.1245 USD |
| 2023-04-24 |
5.9454 USD |
1,297.9045 DOT |
5.9227 USD |
5.9000 USD |
5.9210 USD |
5.9592 USD |
| 2023-04-23 |
5.9133 USD |
2,596.4421 DOT |
5.9707 USD |
5.8333 USD |
5.8995 USD |
6.0094 USD |
| 2023-04-22 |
5.9735 USD |
4,285.8564 DOT |
5.9381 USD |
5.8401 USD |
5.9000 USD |
5.9605 USD |
| 2023-04-21 |
5.8841 USD |
5,494.2069 DOT |
6.1432 USD |
5.7914 USD |
5.9179 USD |
5.8301 USD |
| 2023-04-20 |
6.1311 USD |
3,172.2901 DOT |
6.2657 USD |
6.1403 USD |
6.2651 USD |
6.1805 USD |
| 2023-04-19 |
6.3707 USD |
9,030.9009 DOT |
7.1001 USD |
6.3000 USD |
6.3994 USD |
6.3707 USD |
| 2023-04-18 |
7.0254 USD |
6,472.8256 DOT |
6.7172 USD |
6.6900 USD |
6.7269 USD |
7.0254 USD |
| 2023-04-17 |
6.7089 USD |
4,696.3697 DOT |
6.8990 USD |
6.6855 USD |
6.7347 USD |
6.7796 USD |
| 2023-04-16 |
6.9968 USD |
2,761.3196 DOT |
6.8294 USD |
6.7436 USD |
6.7912 USD |
7.0592 USD |
| 2023-04-15 |
6.8295 USD |
2,320.9374 DOT |
6.7343 USD |
6.6383 USD |
6.7168 USD |
6.8295 USD |
| 2023-04-14 |
6.7781 USD |
6,227.4266 DOT |
6.6662 USD |
6.6003 USD |
6.6260 USD |
6.7548 USD |
| 2023-04-13 |
6.6389 USD |
4,967.9613 DOT |
6.4083 USD |
6.3676 USD |
6.3928 USD |
6.6308 USD |
| 2023-04-12 |
6.4083 USD |
4,332.5291 DOT |
6.4450 USD |
6.2430 USD |
6.2652 USD |
6.3898 USD |
| 2023-04-11 |
6.4694 USD |
8,986.2252 DOT |
6.2809 USD |
6.2809 USD |
6.2809 USD |
6.4400 USD |
| 2023-04-10 |
6.3000 USD |
3,847.4950 DOT |
6.2747 USD |
6.1882 USD |
6.2289 USD |
6.3032 USD |
| 2023-04-09 |
6.2434 USD |
1,893.1015 DOT |
6.2719 USD |
6.1387 USD |
6.2719 USD |
6.3010 USD |
| 2023-04-08 |
6.2275 USD |
1,239.7497 DOT |
6.3370 USD |
6.1500 USD |
6.2800 USD |
6.1964 USD |
| 2023-04-07 |
6.3608 USD |
1,644.3609 DOT |
6.3053 USD |
6.1955 USD |
6.2359 USD |
6.3771 USD |
| 2023-04-06 |
6.4062 USD |
4,251.8268 DOT |
6.4338 USD |
6.2742 USD |
6.3309 USD |
6.3994 USD |
| 2023-04-05 |
6.4151 USD |
3,219.3491 DOT |
6.4628 USD |
6.3500 USD |
6.3977 USD |
6.4225 USD |
| 2023-04-04 |
6.4479 USD |
1,678.3115 DOT |
6.4286 USD |
6.3658 USD |
6.4197 USD |
6.4842 USD |
| 2023-04-03 |
6.4155 USD |
4,549.4628 DOT |
6.2852 USD |
6.0788 USD |
6.1896 USD |
6.4053 USD |