Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-13 |
6.2246 USD |
8,168.0615 DOT |
6.0000 USD |
5.9206 USD |
5.9785 USD |
6.2048 USD |
| 2023-03-12 |
6.0000 USD |
1,266.6583 DOT |
5.6265 USD |
5.5258 USD |
5.6096 USD |
5.8423 USD |
| 2023-03-11 |
5.5869 USD |
6,295.7380 DOT |
5.5916 USD |
5.3253 USD |
5.4421 USD |
5.5858 USD |
| 2023-03-10 |
5.5823 USD |
16,145.2143 DOT |
5.3587 USD |
5.2550 USD |
5.3201 USD |
5.5736 USD |
| 2023-03-09 |
5.3100 USD |
7,215.7799 DOT |
5.6900 USD |
5.3250 USD |
5.3903 USD |
5.3250 USD |
| 2023-03-08 |
5.6244 USD |
3,619.2581 DOT |
5.8550 USD |
5.5434 USD |
5.7105 USD |
5.5558 USD |
| 2023-03-07 |
5.8485 USD |
6,517.8590 DOT |
5.9600 USD |
5.8000 USD |
5.8301 USD |
5.8265 USD |
| 2023-03-06 |
5.9674 USD |
1,527.5180 DOT |
6.0095 USD |
5.9371 USD |
5.9703 USD |
5.9490 USD |
| 2023-03-05 |
6.0200 USD |
8,477.9453 DOT |
5.9365 USD |
5.9157 USD |
5.9633 USD |
6.0205 USD |
| 2023-03-04 |
5.8795 USD |
3,919.1326 DOT |
6.1125 USD |
5.8500 USD |
5.9230 USD |
5.9186 USD |
| 2023-03-03 |
6.0871 USD |
8,148.9678 DOT |
6.3038 USD |
5.6700 USD |
5.9396 USD |
6.1056 USD |
| 2023-03-02 |
6.3038 USD |
3,050.9348 DOT |
6.5355 USD |
6.2290 USD |
6.2902 USD |
6.3283 USD |
| 2023-03-01 |
6.5115 USD |
6,111.1884 DOT |
6.3369 USD |
6.3216 USD |
6.3993 USD |
6.4767 USD |
| 2023-02-28 |
6.3674 USD |
7,816.9748 DOT |
6.5691 USD |
6.2916 USD |
6.3674 USD |
6.3597 USD |
| 2023-02-27 |
6.5642 USD |
2,634.7474 DOT |
6.6773 USD |
6.4577 USD |
6.5243 USD |
6.5500 USD |
| 2023-02-26 |
6.6773 USD |
2,796.6123 DOT |
6.5025 USD |
6.4923 USD |
6.5031 USD |
6.6209 USD |
| 2023-02-25 |
6.5030 USD |
3,185.3680 DOT |
6.6003 USD |
6.3478 USD |
6.4120 USD |
6.4871 USD |
| 2023-02-24 |
6.5863 USD |
17,073.9247 DOT |
7.0711 USD |
6.4753 USD |
6.5586 USD |
6.5543 USD |
| 2023-02-23 |
7.0609 USD |
11,329.0125 DOT |
7.1566 USD |
7.0259 USD |
7.0868 USD |
7.0753 USD |
| 2023-02-22 |
7.1566 USD |
12,151.4125 DOT |
7.3351 USD |
6.9025 USD |
7.0141 USD |
7.1194 USD |
| 2023-02-21 |
7.3351 USD |
6,467.2079 DOT |
7.5626 USD |
7.2000 USD |
7.3174 USD |
7.3351 USD |
| 2023-02-20 |
7.5469 USD |
8,587.2694 DOT |
7.5044 USD |
7.3929 USD |
7.5051 USD |
7.5369 USD |
| 2023-02-19 |
7.5982 USD |
13,658.5297 DOT |
7.2982 USD |
7.2570 USD |
7.3274 USD |
7.5927 USD |
| 2023-02-18 |
7.3035 USD |
19,178.1288 DOT |
7.2955 USD |
7.1798 USD |
7.2623 USD |
7.3025 USD |
| 2023-02-17 |
7.3069 USD |
8,780.2299 DOT |
6.3500 USD |
6.3289 USD |
6.5031 USD |
7.3229 USD |
| 2023-02-16 |
6.3900 USD |
6,707.0272 DOT |
6.6032 USD |
6.3944 USD |
6.5422 USD |
6.4273 USD |
| 2023-02-15 |
6.5820 USD |
7,135.5799 DOT |
6.2276 USD |
6.1598 USD |
6.1824 USD |
6.5539 USD |
| 2023-02-14 |
6.2399 USD |
4,230.2658 DOT |
6.0380 USD |
5.9925 USD |
6.0684 USD |
6.2128 USD |
| 2023-02-13 |
6.0380 USD |
5,914.3334 DOT |
6.1458 USD |
5.8741 USD |
5.9714 USD |
6.0051 USD |
| 2023-02-12 |
6.1709 USD |
1,363.4294 DOT |
6.2625 USD |
6.0781 USD |
6.1730 USD |
6.1524 USD |
| 2023-02-11 |
6.2851 USD |
2,319.3601 DOT |
6.1570 USD |
6.1472 USD |
6.1709 USD |
6.2580 USD |