Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-22 |
4.4299 USD |
19,592.1777 DOT |
4.6016 USD |
4.3500 USD |
4.4133 USD |
4.4872 USD |
| 2022-12-21 |
4.5177 USD |
3,891.1256 DOT |
4.6425 USD |
4.4754 USD |
4.5194 USD |
4.6224 USD |
| 2022-12-20 |
4.6516 USD |
2,305.3197 DOT |
4.5000 USD |
4.5000 USD |
4.6224 USD |
4.6202 USD |
| 2022-12-19 |
4.5699 USD |
7,606.4531 DOT |
4.7037 USD |
4.5000 USD |
4.5835 USD |
4.5000 USD |
| 2022-12-18 |
4.7002 USD |
3,957.8108 DOT |
4.9785 USD |
4.6000 USD |
4.7000 USD |
4.7037 USD |
| 2022-12-17 |
4.7129 USD |
6,939.8112 DOT |
4.6775 USD |
4.5760 USD |
4.6800 USD |
4.8328 USD |
| 2022-12-16 |
4.9854 USD |
5,595.3390 DOT |
5.1222 USD |
4.5804 USD |
4.8258 USD |
4.7187 USD |
| 2022-12-15 |
5.1485 USD |
2,539.8923 DOT |
5.2006 USD |
5.0880 USD |
5.1508 USD |
5.1985 USD |
| 2022-12-14 |
5.2611 USD |
4,481.5693 DOT |
5.2394 USD |
5.1487 USD |
5.1953 USD |
5.2075 USD |
| 2022-12-13 |
5.1873 USD |
8,028.8022 DOT |
5.3025 USD |
5.0586 USD |
5.1318 USD |
5.2301 USD |
| 2022-12-12 |
5.3106 USD |
3,310.8317 DOT |
5.2313 USD |
5.1182 USD |
5.2362 USD |
5.3429 USD |
| 2022-12-11 |
5.3294 USD |
1,524.1420 DOT |
5.3144 USD |
5.2200 USD |
5.3241 USD |
5.2247 USD |
| 2022-12-10 |
5.3397 USD |
850.3873 DOT |
5.3458 USD |
5.3001 USD |
5.3242 USD |
5.3144 USD |
| 2022-12-09 |
5.3370 USD |
16,763.9125 DOT |
5.4402 USD |
4.9685 USD |
5.3186 USD |
5.3351 USD |
| 2022-12-08 |
5.3853 USD |
4,080.4809 DOT |
5.2747 USD |
5.2443 USD |
5.2815 USD |
5.4400 USD |
| 2022-12-07 |
5.3676 USD |
1,415.0600 DOT |
5.5040 USD |
5.2300 USD |
5.2752 USD |
5.3000 USD |
| 2022-12-06 |
5.4719 USD |
3,172.3875 DOT |
5.4968 USD |
5.4312 USD |
5.4668 USD |
5.4702 USD |
| 2022-12-05 |
5.6250 USD |
3,948.2427 DOT |
5.5918 USD |
5.4511 USD |
5.4511 USD |
5.4511 USD |
| 2022-12-04 |
5.5780 USD |
2,452.8681 DOT |
5.5676 USD |
5.5150 USD |
5.5852 USD |
5.6006 USD |