Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-10 |
6.1698 USD |
7,084.0909 DOT |
6.2178 USD |
6.1148 USD |
6.1857 USD |
6.1391 USD |
| 2023-02-09 |
6.2278 USD |
18,122.5930 DOT |
6.7379 USD |
6.1045 USD |
6.3000 USD |
6.1706 USD |
| 2023-02-08 |
6.7834 USD |
7,807.3824 DOT |
6.9089 USD |
6.6035 USD |
6.7404 USD |
6.7303 USD |
| 2023-02-07 |
6.9102 USD |
12,371.0662 DOT |
6.4852 USD |
6.3030 USD |
6.5099 USD |
6.8401 USD |
| 2023-02-06 |
6.4821 USD |
2,023.0389 DOT |
6.6161 USD |
6.5707 USD |
6.6063 USD |
6.5707 USD |
| 2023-02-05 |
6.6165 USD |
6,771.9986 DOT |
6.8887 USD |
6.5074 USD |
6.5748 USD |
6.6166 USD |
| 2023-02-04 |
6.9678 USD |
4,071.6655 DOT |
7.0115 USD |
6.8369 USD |
6.8811 USD |
6.9600 USD |
| 2023-02-03 |
7.0242 USD |
8,779.9893 DOT |
6.5293 USD |
6.5223 USD |
6.5802 USD |
7.0098 USD |
| 2023-02-02 |
6.5602 USD |
11,130.8303 DOT |
6.4334 USD |
6.4333 USD |
6.5286 USD |
6.6001 USD |
| 2023-02-01 |
6.4435 USD |
4,909.2465 DOT |
6.2641 USD |
5.9857 USD |
6.0493 USD |
6.4188 USD |
| 2023-01-31 |
6.2578 USD |
6,242.6236 DOT |
6.1709 USD |
6.1283 USD |
6.1801 USD |
6.2560 USD |
| 2023-01-30 |
6.1524 USD |
21,429.7797 DOT |
6.6731 USD |
6.0000 USD |
6.1403 USD |
6.1343 USD |
| 2023-01-29 |
6.6988 USD |
4,849.5216 DOT |
6.4158 USD |
6.3773 USD |
6.4539 USD |
6.6627 USD |
| 2023-01-28 |
6.3901 USD |
3,535.8864 DOT |
6.5838 USD |
6.3500 USD |
6.3927 USD |
6.3901 USD |
| 2023-01-27 |
6.5750 USD |
3,730.0162 DOT |
6.4831 USD |
6.3141 USD |
6.3817 USD |
6.5057 USD |
| 2023-01-26 |
6.4519 USD |
5,539.2079 DOT |
6.4000 USD |
6.3288 USD |
6.3817 USD |
6.4808 USD |
| 2023-01-25 |
6.3452 USD |
4,977.4013 DOT |
6.1959 USD |
6.0118 USD |
6.1529 USD |
6.3269 USD |
| 2023-01-24 |
6.1796 USD |
7,714.1885 DOT |
6.5691 USD |
6.2074 USD |
6.4279 USD |
6.3035 USD |
| 2023-01-23 |
6.6107 USD |
5,196.0546 DOT |
6.2263 USD |
6.2257 USD |
6.3609 USD |
6.6556 USD |