Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
6.2852 USD |
3,475.0177 DOT |
6.3666 USD |
6.2152 USD |
6.2652 USD |
6.2747 USD |
| 2023-04-01 |
6.3771 USD |
2,723.1936 DOT |
6.3364 USD |
6.2334 USD |
6.2747 USD |
6.3513 USD |
| 2023-03-31 |
6.3364 USD |
3,221.7479 DOT |
6.0692 USD |
6.0692 USD |
6.0692 USD |
6.3571 USD |
| 2023-03-30 |
6.0573 USD |
4,053.6342 DOT |
6.1688 USD |
5.8496 USD |
6.0559 USD |
6.0573 USD |
| 2023-03-29 |
6.1759 USD |
5,618.5417 DOT |
6.1776 USD |
6.0813 USD |
6.1714 USD |
6.1595 USD |
| 2023-03-28 |
6.2147 USD |
1,214.6247 DOT |
5.9878 USD |
5.8700 USD |
6.0036 USD |
6.1515 USD |
| 2023-03-27 |
5.9033 USD |
6,829.6005 DOT |
6.0661 USD |
5.8037 USD |
5.8800 USD |
6.2197 USD |
| 2023-03-26 |
6.1805 USD |
1,585.2012 DOT |
5.9570 USD |
5.9245 USD |
6.0056 USD |
6.1683 USD |
| 2023-03-25 |
5.9937 USD |
2,575.7484 DOT |
6.0518 USD |
5.9000 USD |
5.9716 USD |
5.9937 USD |
| 2023-03-24 |
6.0525 USD |
5,370.0082 DOT |
6.3512 USD |
5.9720 USD |
6.0601 USD |
6.0400 USD |
| 2023-03-23 |
6.3416 USD |
3,114.9106 DOT |
6.0889 USD |
6.0665 USD |
6.0987 USD |
6.3309 USD |
| 2023-03-22 |
6.0734 USD |
12,427.1012 DOT |
6.3993 USD |
6.0000 USD |
6.0745 USD |
6.0734 USD |
| 2023-03-21 |
6.3956 USD |
2,852.4693 DOT |
6.0845 USD |
6.0258 USD |
6.0745 USD |
6.3608 USD |
| 2023-03-20 |
6.0788 USD |
16,276.8420 DOT |
6.5505 USD |
6.1000 USD |
6.1769 USD |
6.1424 USD |
| 2023-03-19 |
6.5391 USD |
9,293.9911 DOT |
6.4773 USD |
6.2246 USD |
6.4516 USD |
6.5371 USD |
| 2023-03-18 |
6.4577 USD |
7,096.0731 DOT |
6.6562 USD |
6.4870 USD |
6.6361 USD |
6.5231 USD |
| 2023-03-17 |
6.6041 USD |
10,177.3048 DOT |
6.1016 USD |
6.0400 USD |
6.1016 USD |
6.6228 USD |
| 2023-03-16 |
6.0601 USD |
3,504.4552 DOT |
5.8892 USD |
5.8400 USD |
5.8804 USD |
6.0600 USD |
| 2023-03-15 |
5.8828 USD |
8,287.8171 DOT |
6.2640 USD |
5.7960 USD |
5.8996 USD |
5.8794 USD |
| 2023-03-14 |
6.2500 USD |
21,883.3503 DOT |
6.2246 USD |
6.1253 USD |
6.2275 USD |
6.2370 USD |