Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |