Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
5.8186 USD |
2,963.0279 DOT |
5.6745 USD |
5.5146 USD |
5.6603 USD |
5.5146 USD |
| 2022-12-02 |
5.5520 USD |
10,113.4926 DOT |
5.4259 USD |
5.3276 USD |
5.4181 USD |
5.6649 USD |
| 2022-12-01 |
5.4004 USD |
2,893.5159 DOT |
5.4858 USD |
5.3224 USD |
5.3943 USD |
5.3952 USD |
| 2022-11-30 |
5.4291 USD |
2,526.7060 DOT |
5.2727 USD |
5.2724 USD |
5.3620 USD |
5.4534 USD |
| 2022-11-29 |
5.2276 USD |
2,342.9848 DOT |
5.1257 USD |
5.0803 USD |
5.1410 USD |
5.2900 USD |
| 2022-11-28 |
5.1291 USD |
6,593.5843 DOT |
5.2756 USD |
5.0500 USD |
5.1431 USD |
5.1534 USD |
| 2022-11-27 |
5.3828 USD |
1,653.5420 DOT |
5.3001 USD |
5.2726 USD |
5.3284 USD |
5.3224 USD |
| 2022-11-26 |
5.3381 USD |
1,199.3354 DOT |
5.2646 USD |
5.2249 USD |
5.2882 USD |
5.2947 USD |
| 2022-11-25 |
5.2353 USD |
6,251.3751 DOT |
5.3118 USD |
5.1182 USD |
5.2459 USD |
5.2349 USD |
| 2022-11-24 |
5.3144 USD |
4,452.3998 DOT |
5.3577 USD |
5.0200 USD |
5.3348 USD |
5.3044 USD |
| 2022-11-23 |
5.3133 USD |
3,914.8863 DOT |
5.2205 USD |
5.1393 USD |
5.2279 USD |
5.4128 USD |
| 2022-11-22 |
5.1252 USD |
11,942.2755 DOT |
5.1738 USD |
4.9588 USD |
5.0529 USD |
5.2000 USD |
| 2022-11-21 |
5.0710 USD |
22,195.4895 DOT |
5.2400 USD |
4.7244 USD |
5.1255 USD |
5.1738 USD |
| 2022-11-20 |
5.3835 USD |
1,948.8805 DOT |
5.5500 USD |
5.2431 USD |
5.2913 USD |
5.2500 USD |
| 2022-11-19 |
5.5532 USD |
2,046.9335 DOT |
5.5359 USD |
5.4313 USD |
5.5484 USD |
5.5774 USD |
| 2022-11-18 |
5.5608 USD |
8,662.6748 DOT |
5.6079 USD |
5.3620 USD |
5.5833 USD |
5.5675 USD |
| 2022-11-17 |
5.5580 USD |
13,826.5104 DOT |
5.6157 USD |
5.1000 USD |
5.5711 USD |
5.6225 USD |
| 2022-11-16 |
5.5339 USD |
20,124.7387 DOT |
5.7974 USD |
5.0000 USD |
5.5735 USD |
5.6362 USD |
| 2022-11-15 |
5.8314 USD |
10,224.9010 DOT |
5.6999 USD |
5.6785 USD |
5.8071 USD |
5.8100 USD |
| 2022-11-14 |
5.5891 USD |
10,844.2881 DOT |
5.5913 USD |
5.3757 USD |
5.4901 USD |
5.7000 USD |
| 2022-11-13 |
5.6190 USD |
10,885.9909 DOT |
5.7073 USD |
5.2381 USD |
5.6115 USD |
5.5950 USD |
| 2022-11-12 |
5.5897 USD |
22,485.3018 DOT |
5.7682 USD |
5.3100 USD |
5.6000 USD |
5.6691 USD |
| 2022-11-11 |
5.7009 USD |
14,374.8797 DOT |
6.0321 USD |
5.5000 USD |
5.6404 USD |
5.7560 USD |
| 2022-11-10 |
5.9784 USD |
21,519.6567 DOT |
5.4691 USD |
5.3556 USD |
5.4885 USD |
5.9605 USD |
| 2022-11-09 |
5.8720 USD |
28,725.1301 DOT |
6.2933 USD |
5.3503 USD |
5.7682 USD |
5.4073 USD |
| 2022-11-08 |
6.5257 USD |
76,257.7028 DOT |
7.1355 USD |
5.8678 USD |
6.2801 USD |
6.2954 USD |
| 2022-11-07 |
7.1357 USD |
13,097.3882 DOT |
6.7936 USD |
6.6234 USD |
6.7626 USD |
7.1072 USD |
| 2022-11-06 |
6.9928 USD |
4,016.6248 DOT |
7.0171 USD |
6.7741 USD |
6.9346 USD |
6.8203 USD |
| 2022-11-05 |
7.0856 USD |
8,880.2647 DOT |
7.0747 USD |
6.9566 USD |
7.0420 USD |
7.0468 USD |
| 2022-11-04 |
6.8632 USD |
24,104.4462 DOT |
6.4329 USD |
6.3737 USD |
6.5500 USD |
7.0806 USD |
| 2022-11-03 |
6.4384 USD |
8,350.3647 DOT |
6.2253 USD |
6.2253 USD |
6.3485 USD |
6.4329 USD |
| 2022-11-02 |
6.3494 USD |
14,403.7484 DOT |
6.4574 USD |
6.1575 USD |
6.2253 USD |
6.2253 USD |
| 2022-11-01 |
6.5978 USD |
16,198.5224 DOT |
6.6128 USD |
6.4582 USD |
6.4956 USD |
6.4884 USD |
| 2022-10-31 |
6.6689 USD |
22,560.3179 DOT |
6.6414 USD |
6.5800 USD |
6.6397 USD |
6.6263 USD |
| 2022-10-30 |
6.6259 USD |
16,066.1642 DOT |
6.6588 USD |
6.5293 USD |
6.5849 USD |
6.6535 USD |
| 2022-10-29 |
6.6237 USD |
15,789.3793 DOT |
6.5206 USD |
6.5001 USD |
6.5591 USD |
6.6093 USD |
| 2022-10-28 |
6.4306 USD |
5,139.4339 DOT |
6.3416 USD |
6.2782 USD |
6.3656 USD |
6.5209 USD |
| 2022-10-27 |
6.4020 USD |
6,032.8110 DOT |
6.4895 USD |
6.2897 USD |
6.3572 USD |
6.3326 USD |
| 2022-10-26 |
6.5053 USD |
10,210.8943 DOT |
6.4576 USD |
6.4008 USD |
6.4837 USD |
6.5119 USD |
| 2022-10-25 |
6.2846 USD |
11,619.4679 DOT |
5.9247 USD |
5.9033 USD |
5.9368 USD |
6.4520 USD |
| 2022-10-24 |
5.8998 USD |
12,321.0694 DOT |
5.9968 USD |
5.8201 USD |
5.8651 USD |
5.9377 USD |
| 2022-10-23 |
5.8863 USD |
4,409.4836 DOT |
5.8361 USD |
5.7800 USD |
5.8196 USD |
5.9650 USD |
| 2022-10-22 |
5.8523 USD |
8,147.8171 DOT |
5.8311 USD |
5.7822 USD |
5.8082 USD |
5.8579 USD |
| 2022-10-21 |
5.8566 USD |
12,172.4398 DOT |
5.8943 USD |
5.7500 USD |
5.8298 USD |
5.8361 USD |
| 2022-10-20 |
6.0015 USD |
7,347.9841 DOT |
6.1109 USD |
5.8345 USD |
5.8941 USD |
5.8522 USD |
| 2022-10-19 |
6.1899 USD |
6,794.4346 DOT |
6.1512 USD |
6.0682 USD |
6.1054 USD |
6.1213 USD |
| 2022-10-18 |
6.1853 USD |
4,591.6090 DOT |
6.2614 USD |
6.0747 USD |
6.1397 USD |
6.1648 USD |
| 2022-10-17 |
6.1884 USD |
18,312.8491 DOT |
6.1856 USD |
6.0449 USD |
6.1650 USD |
6.2600 USD |
| 2022-10-16 |
6.1820 USD |
4,986.4429 DOT |
6.0583 USD |
6.0583 USD |
6.1423 USD |
6.1855 USD |
| 2022-10-15 |
6.0867 USD |
4,267.9580 DOT |
6.0439 USD |
6.0287 USD |
6.0573 USD |
6.0583 USD |