Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-25 |
7.0059 USD |
25,686.2043 DOT |
7.4637 USD |
6.8419 USD |
6.9517 USD |
6.9200 USD |
| 2022-07-24 |
7.3934 USD |
53,129.2976 DOT |
7.3513 USD |
7.1136 USD |
7.3962 USD |
7.3892 USD |
| 2022-07-23 |
7.2908 USD |
9,076.5966 DOT |
7.3063 USD |
7.0944 USD |
7.1964 USD |
7.3513 USD |
| 2022-07-22 |
7.5961 USD |
37,149.0567 DOT |
7.5290 USD |
7.2804 USD |
7.3518 USD |
7.3063 USD |
| 2022-07-21 |
7.4503 USD |
33,832.6304 DOT |
7.4899 USD |
7.2000 USD |
7.3019 USD |
7.5290 USD |
| 2022-07-20 |
7.7362 USD |
34,138.3756 DOT |
7.8000 USD |
7.3566 USD |
7.5158 USD |
7.5000 USD |
| 2022-07-19 |
7.8274 USD |
57,210.5699 DOT |
7.6673 USD |
7.5000 USD |
7.6547 USD |
7.8000 USD |
| 2022-07-18 |
7.4263 USD |
56,055.8586 DOT |
6.9125 USD |
6.9125 USD |
6.9453 USD |
7.7037 USD |
| 2022-07-17 |
7.0677 USD |
20,347.4733 DOT |
7.1979 USD |
6.8378 USD |
6.9994 USD |
6.9709 USD |
| 2022-07-16 |
6.9633 USD |
19,702.8890 DOT |
6.8149 USD |
6.5742 USD |
6.6287 USD |
7.1815 USD |
| 2022-07-15 |
6.8569 USD |
13,641.2798 DOT |
6.7508 USD |
6.6349 USD |
6.7166 USD |
6.8092 USD |
| 2022-07-14 |
6.7430 USD |
16,387.1306 DOT |
6.4832 USD |
6.4500 USD |
6.5155 USD |
6.8000 USD |
| 2022-07-13 |
6.3233 USD |
20,534.7567 DOT |
6.3075 USD |
5.9938 USD |
6.2169 USD |
6.4653 USD |
| 2022-07-12 |
6.5413 USD |
25,166.6961 DOT |
6.7195 USD |
6.3442 USD |
6.3729 USD |
6.3729 USD |
| 2022-07-11 |
6.8533 USD |
15,641.7403 DOT |
7.0500 USD |
6.5430 USD |
6.8200 USD |
6.7200 USD |
| 2022-07-10 |
7.0724 USD |
16,834.4381 DOT |
7.5000 USD |
6.9000 USD |
7.0923 USD |
6.9396 USD |
| 2022-07-09 |
7.7517 USD |
5,894.7369 DOT |
7.4000 USD |
7.1613 USD |
7.3499 USD |
7.5000 USD |
| 2022-07-08 |
7.2971 USD |
18,769.9908 DOT |
7.3253 USD |
6.9800 USD |
7.0521 USD |
7.4000 USD |
| 2022-07-07 |
7.2179 USD |
23,718.9449 DOT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
7.3897 USD |