Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
7.4048 USD |
8,786.2210 DOT |
7.7500 USD |
7.0263 USD |
7.1069 USD |
7.0654 USD |
| 2022-09-12 |
7.7827 USD |
20,697.5739 DOT |
7.7099 USD |
7.5817 USD |
7.6804 USD |
7.7616 USD |
| 2022-09-11 |
7.7521 USD |
13,102.4774 DOT |
7.8372 USD |
7.5817 USD |
7.6900 USD |
7.6815 USD |
| 2022-09-10 |
7.7544 USD |
9,010.0339 DOT |
7.7939 USD |
7.6098 USD |
7.6815 USD |
7.8090 USD |
| 2022-09-09 |
7.7433 USD |
11,488.3415 DOT |
7.3754 USD |
7.3529 USD |
7.4152 USD |
7.7521 USD |
| 2022-09-08 |
7.2130 USD |
4,538.8265 DOT |
7.2009 USD |
7.0831 USD |
7.1211 USD |
7.3754 USD |
| 2022-09-07 |
6.9772 USD |
11,883.0316 DOT |
6.8964 USD |
6.7852 USD |
6.8969 USD |
7.2458 USD |
| 2022-09-06 |
7.2569 USD |
14,762.7719 DOT |
7.3478 USD |
6.8500 USD |
6.9610 USD |
6.8968 USD |
| 2022-09-05 |
7.4607 USD |
6,357.9248 DOT |
7.3920 USD |
7.2598 USD |
7.3102 USD |
7.3455 USD |
| 2022-09-04 |
7.3109 USD |
1,647.3113 DOT |
7.2889 USD |
7.2005 USD |
7.2272 USD |
7.3167 USD |
| 2022-09-03 |
7.2793 USD |
3,089.8335 DOT |
7.3092 USD |
7.2000 USD |
7.2270 USD |
7.2860 USD |
| 2022-09-02 |
7.3857 USD |
4,958.5348 DOT |
7.2137 USD |
7.1335 USD |
7.1765 USD |
7.3092 USD |
| 2022-09-01 |
7.0328 USD |
8,905.7922 DOT |
6.9899 USD |
6.8331 USD |
6.9762 USD |
7.2128 USD |
| 2022-08-31 |
7.0695 USD |
10,091.0790 DOT |
7.0000 USD |
6.9899 USD |
7.0828 USD |
7.0702 USD |
| 2022-08-30 |
7.1146 USD |
6,684.3040 DOT |
7.3000 USD |
6.9000 USD |
6.9700 USD |
7.0700 USD |
| 2022-08-29 |
7.0568 USD |
6,439.0339 DOT |
6.8759 USD |
6.8000 USD |
6.8923 USD |
7.2740 USD |
| 2022-08-28 |
7.0434 USD |
4,910.1026 DOT |
7.0657 USD |
6.8700 USD |
7.0151 USD |
6.9052 USD |
| 2022-08-27 |
6.9795 USD |
6,016.2754 DOT |
6.9564 USD |
6.8037 USD |
6.9458 USD |
7.0767 USD |
| 2022-08-26 |
7.3018 USD |
12,266.7795 DOT |
7.6057 USD |
6.8869 USD |
7.0687 USD |
6.9173 USD |
| 2022-08-25 |
7.6139 USD |
4,886.5744 DOT |
7.5647 USD |
7.4629 USD |
7.5531 USD |
7.6195 USD |
| 2022-08-24 |
7.6108 USD |
7,897.2969 DOT |
7.6197 USD |
7.4255 USD |
7.4863 USD |
7.5866 USD |
| 2022-08-23 |
7.4494 USD |
13,801.3403 DOT |
7.4000 USD |
7.1548 USD |
7.2786 USD |
7.6848 USD |
| 2022-08-22 |
7.2628 USD |
6,111.5154 DOT |
7.5434 USD |
7.0340 USD |
7.0989 USD |
7.3272 USD |
| 2022-08-21 |
7.3517 USD |
7,940.0461 DOT |
7.2300 USD |
7.1961 USD |
7.2670 USD |
7.4324 USD |
| 2022-08-20 |
7.3467 USD |
11,647.3128 DOT |
7.3546 USD |
7.0500 USD |
7.1061 USD |
7.2008 USD |
| 2022-08-19 |
7.5536 USD |
31,403.9227 DOT |
8.1100 USD |
7.2500 USD |
7.4543 USD |
7.4679 USD |
| 2022-08-18 |
8.4332 USD |
24,198.8180 DOT |
8.3982 USD |
8.0000 USD |
8.4000 USD |
8.1387 USD |
| 2022-08-17 |
8.5909 USD |
21,980.3506 DOT |
8.8782 USD |
8.3330 USD |
8.4094 USD |
8.3632 USD |
| 2022-08-16 |
8.8402 USD |
10,441.3178 DOT |
8.8000 USD |
8.6500 USD |
8.7105 USD |
8.8374 USD |
| 2022-08-15 |
8.8693 USD |
15,789.1927 DOT |
8.9436 USD |
8.6379 USD |
8.7326 USD |
8.6379 USD |
| 2022-08-14 |
9.1211 USD |
16,303.3761 DOT |
9.3106 USD |
8.8500 USD |
8.9609 USD |
8.9436 USD |
| 2022-08-13 |
9.5171 USD |
13,550.9126 DOT |
9.4857 USD |
9.2656 USD |
9.3389 USD |
9.3137 USD |
| 2022-08-12 |
9.4043 USD |
26,500.0033 DOT |
9.2431 USD |
9.1717 USD |
9.2133 USD |
9.4613 USD |
| 2022-08-11 |
9.3913 USD |
18,300.8652 DOT |
9.5456 USD |
9.1717 USD |
9.2007 USD |
9.1960 USD |
| 2022-08-10 |
9.1587 USD |
35,211.9693 DOT |
8.9462 USD |
8.5789 USD |
8.6693 USD |
9.4954 USD |
| 2022-08-09 |
8.8659 USD |
26,950.3763 DOT |
9.3041 USD |
8.6702 USD |
8.7711 USD |
8.9462 USD |
| 2022-08-08 |
9.1429 USD |
24,205.9374 DOT |
8.6329 USD |
8.6329 USD |
8.8000 USD |
9.2585 USD |
| 2022-08-07 |
8.6609 USD |
4,826.1355 DOT |
8.5514 USD |
8.3692 USD |
8.4638 USD |
8.6516 USD |
| 2022-08-06 |
8.7059 USD |
6,311.0682 DOT |
8.8020 USD |
8.5500 USD |
8.6180 USD |
8.5500 USD |
| 2022-08-05 |
8.5097 USD |
18,565.4266 DOT |
8.0678 USD |
8.0678 USD |
8.1999 USD |
8.7719 USD |
| 2022-08-04 |
8.0803 USD |
8,649.3152 DOT |
8.0174 USD |
7.9000 USD |
8.0236 USD |
8.1173 USD |
| 2022-08-03 |
8.1398 USD |
13,837.9559 DOT |
7.9673 USD |
7.6753 USD |
7.8973 USD |
7.9817 USD |
| 2022-08-02 |
7.9425 USD |
20,594.4421 DOT |
8.2000 USD |
7.7000 USD |
7.7660 USD |
8.0287 USD |
| 2022-08-01 |
8.5648 USD |
12,397.0896 DOT |
8.6041 USD |
8.0227 USD |
8.2000 USD |
8.2481 USD |
| 2022-07-31 |
8.7331 USD |
15,218.0411 DOT |
8.2015 USD |
8.1000 USD |
8.2124 USD |
8.7288 USD |
| 2022-07-30 |
8.4836 USD |
24,032.5851 DOT |
8.1513 USD |
8.1513 USD |
8.2577 USD |
8.2260 USD |
| 2022-07-29 |
8.1637 USD |
19,436.2293 DOT |
7.8403 USD |
7.7660 USD |
7.9200 USD |
8.4348 USD |
| 2022-07-28 |
7.8067 USD |
38,135.9995 DOT |
7.6636 USD |
7.5000 USD |
7.6090 USD |
7.8371 USD |
| 2022-07-27 |
7.0015 USD |
12,888.4068 DOT |
6.7762 USD |
6.6549 USD |
6.7100 USD |
7.5003 USD |
| 2022-07-26 |
6.6750 USD |
28,040.7199 DOT |
6.7628 USD |
6.5277 USD |
6.5898 USD |
6.7681 USD |