Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-22 |
6.3299 USD |
3,712.0827 DOT |
6.2501 USD |
6.2074 USD |
6.3002 USD |
6.2714 USD |
| 2023-01-21 |
6.4158 USD |
5,050.4279 DOT |
6.4073 USD |
6.1760 USD |
6.2775 USD |
6.4158 USD |
| 2023-01-20 |
6.3198 USD |
6,212.0907 DOT |
5.8044 USD |
5.6500 USD |
5.8155 USD |
6.2693 USD |
| 2023-01-19 |
5.8115 USD |
4,507.3041 DOT |
5.6244 USD |
5.6244 USD |
5.6984 USD |
5.7769 USD |
| 2023-01-18 |
5.6824 USD |
7,398.3087 DOT |
5.9578 USD |
5.6300 USD |
5.7104 USD |
5.6830 USD |
| 2023-01-17 |
6.0907 USD |
3,328.3217 DOT |
6.0128 USD |
5.7727 USD |
5.9093 USD |
6.0500 USD |
| 2023-01-16 |
5.9371 USD |
19,844.6420 DOT |
5.9226 USD |
5.7500 USD |
5.8502 USD |
6.0700 USD |
| 2023-01-15 |
5.9081 USD |
2,733.2290 DOT |
6.0281 USD |
5.7803 USD |
5.8466 USD |
5.9364 USD |
| 2023-01-14 |
6.0404 USD |
9,657.9374 DOT |
5.6867 USD |
5.5676 USD |
5.6900 USD |
6.0129 USD |
| 2023-01-13 |
5.4604 USD |
10,504.1578 DOT |
5.2729 USD |
5.2000 USD |
5.2521 USD |
5.4964 USD |
| 2023-01-12 |
5.2426 USD |
3,365.6915 DOT |
5.1553 USD |
5.0840 USD |
5.2366 USD |
5.2791 USD |
| 2023-01-11 |
5.3249 USD |
2,459.4920 DOT |
4.9697 USD |
4.8859 USD |
5.0036 USD |
5.0807 USD |
| 2023-01-10 |
5.0808 USD |
2,802.3930 DOT |
4.9500 USD |
4.8639 USD |
4.9296 USD |
4.9685 USD |
| 2023-01-09 |
5.0529 USD |
5,863.4850 DOT |
4.8539 USD |
4.8206 USD |
4.9785 USD |
5.0213 USD |
| 2023-01-08 |
4.8145 USD |
1,080.2775 DOT |
4.6848 USD |
4.6442 USD |
4.6686 USD |
4.8304 USD |
| 2023-01-07 |
4.6763 USD |
3,238.4519 DOT |
4.6903 USD |
4.6496 USD |
4.6905 USD |
4.6812 USD |
| 2023-01-06 |
4.6875 USD |
2,169.1142 DOT |
4.5782 USD |
4.5122 USD |
4.5634 USD |
4.6875 USD |
| 2023-01-05 |
4.5836 USD |
5,449.5916 DOT |
4.6450 USD |
4.5415 USD |
4.6042 USD |
4.5879 USD |
| 2023-01-04 |
1.0000 USD |
12,692.4735 DOT |
4.4880 USD |
4.4879 USD |
4.5707 USD |
4.6278 USD |
| 2023-01-03 |
4.4910 USD |
1,464.8638 DOT |
4.4557 USD |
4.4247 USD |
4.4763 USD |
4.4880 USD |
| 2023-01-02 |
4.4284 USD |
1,161.8241 DOT |
4.3499 USD |
4.2866 USD |
4.3334 USD |
4.4754 USD |
| 2023-01-01 |
4.2722 USD |
2,411.1551 DOT |
4.2659 USD |
4.2200 USD |
4.2607 USD |
4.3486 USD |
| 2022-12-31 |
4.3120 USD |
10,662.8202 DOT |
4.2903 USD |
4.2491 USD |
4.2655 USD |
4.2507 USD |
| 2022-12-30 |
4.2921 USD |
3,706.9923 DOT |
4.3156 USD |
4.2000 USD |
4.2800 USD |
4.2903 USD |
| 2022-12-29 |
4.3271 USD |
3,985.7606 DOT |
4.3008 USD |
4.2500 USD |
4.2875 USD |
4.3156 USD |
| 2022-12-28 |
4.3413 USD |
5,273.1336 DOT |
4.4986 USD |
4.2000 USD |
4.3109 USD |
4.2829 USD |
| 2022-12-27 |
4.5258 USD |
1,986.5616 DOT |
4.5800 USD |
4.4711 USD |
4.5041 USD |
4.5360 USD |
| 2022-12-26 |
4.5333 USD |
477.3534 DOT |
4.5021 USD |
4.4865 USD |
4.5044 USD |
4.5711 USD |
| 2022-12-25 |
4.4629 USD |
955.6993 DOT |
4.4686 USD |
4.4500 USD |
4.4521 USD |
4.4972 USD |
| 2022-12-24 |
4.4687 USD |
1,318.7200 DOT |
4.4951 USD |
4.4258 USD |
4.4583 USD |
4.4713 USD |
| 2022-12-23 |
4.5103 USD |
2,251.4106 DOT |
4.4873 USD |
4.4500 USD |
4.4917 USD |
4.4801 USD |