Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
4.0859 USD |
4,525.1164 DOT |
4.1810 USD |
4.0388 USD |
4.1025 USD |
4.0859 USD |
| 2024-10-01 |
4.1810 USD |
17,014.9918 DOT |
4.4418 USD |
4.1125 USD |
4.2136 USD |
4.1650 USD |
| 2024-09-30 |
4.4694 USD |
3,929.3934 DOT |
4.8285 USD |
4.4943 USD |
4.5325 USD |
4.4943 USD |
| 2024-09-29 |
4.8285 USD |
755.9925 DOT |
4.8397 USD |
4.7115 USD |
4.7633 USD |
4.7925 USD |
| 2024-09-28 |
4.8397 USD |
4,375.3187 DOT |
4.9293 USD |
4.7734 USD |
4.8128 USD |
4.7734 USD |
| 2024-09-27 |
4.9196 USD |
2,016.2494 DOT |
4.8785 USD |
4.8661 USD |
4.8842 USD |
4.8842 USD |
| 2024-09-26 |
4.8350 USD |
3,396.1639 DOT |
4.6689 USD |
4.5888 USD |
4.6363 USD |
4.8350 USD |
| 2024-09-25 |
4.6608 USD |
2,735.5858 DOT |
4.6634 USD |
4.6289 USD |
4.6289 USD |
4.6906 USD |
| 2024-09-24 |
4.6634 USD |
3,786.5972 DOT |
4.4735 USD |
4.4229 USD |
4.4651 USD |
4.6928 USD |
| 2024-09-23 |
4.4735 USD |
3,509.0952 DOT |
4.3363 USD |
4.2843 USD |
4.3825 USD |
4.4700 USD |
| 2024-09-22 |
4.3537 USD |
1,336.6622 DOT |
4.5400 USD |
4.3185 USD |
4.3308 USD |
4.3537 USD |
| 2024-09-21 |
4.4812 USD |
19,014.1275 DOT |
4.3315 USD |
4.3000 USD |
4.3414 USD |
4.4686 USD |
| 2024-09-20 |
4.3315 USD |
4,368.9486 DOT |
4.2950 USD |
4.2185 USD |
4.2583 USD |
4.3315 USD |
| 2024-09-19 |
4.2950 USD |
6,313.6382 DOT |
4.1992 USD |
4.1752 USD |
4.2069 USD |
4.2928 USD |
| 2024-09-18 |
4.1992 USD |
1,758.8758 DOT |
4.1682 USD |
4.0018 USD |
4.0349 USD |
4.1288 USD |
| 2024-09-17 |
4.1682 USD |
2,602.3590 DOT |
4.1830 USD |
4.1537 USD |
4.1537 USD |
4.1701 USD |
| 2024-09-16 |
4.1830 USD |
1,208.3352 DOT |
4.3600 USD |
4.1650 USD |
4.2235 USD |
4.1704 USD |
| 2024-09-15 |
4.3600 USD |
1,381.8057 DOT |
4.4500 USD |
4.4162 USD |
4.4357 USD |
4.4162 USD |
| 2024-09-14 |
4.4438 USD |
2,366.3960 DOT |
4.4500 USD |
4.3581 USD |
4.3581 USD |
4.4438 USD |
| 2024-09-13 |
4.4500 USD |
1,624.2275 DOT |
4.3127 USD |
4.2906 USD |
4.3080 USD |
4.4574 USD |
| 2024-09-12 |
4.3433 USD |
586.1620 DOT |
4.1935 USD |
4.1935 USD |
4.2133 USD |
4.3433 USD |
| 2024-09-11 |
4.2062 USD |
1,370.6458 DOT |
4.3205 USD |
4.0508 USD |
4.1283 USD |
4.2062 USD |
| 2024-09-10 |
4.3035 USD |
873.8254 DOT |
4.3372 USD |
4.2185 USD |
4.2267 USD |
4.3035 USD |
| 2024-09-09 |
4.3372 USD |
1,406.3304 DOT |
4.1798 USD |
4.1437 USD |
4.1622 USD |
4.3372 USD |
| 2024-09-08 |
4.1958 USD |
336.9936 DOT |
4.0877 USD |
4.0856 USD |
4.0992 USD |
4.1754 USD |
| 2024-09-07 |
4.0877 USD |
918.1004 DOT |
3.9637 USD |
3.9542 USD |
3.9925 USD |
4.0595 USD |
| 2024-09-06 |
3.9619 USD |
7,634.4948 DOT |
4.0269 USD |
3.8469 USD |
3.9435 USD |
3.9619 USD |
| 2024-09-05 |
4.0152 USD |
1,576.9690 DOT |
4.1125 USD |
3.9899 USD |
4.0104 USD |
4.0543 USD |
| 2024-09-04 |
4.1245 USD |
4,564.5063 DOT |
4.0815 USD |
3.9000 USD |
4.0063 USD |
4.1372 USD |
| 2024-09-03 |
4.1000 USD |
4,357.9071 DOT |
4.2154 USD |
4.0000 USD |
4.1150 USD |
4.1231 USD |
| 2024-09-02 |
4.2306 USD |
1,720.8945 DOT |
4.0725 USD |
4.0725 USD |
4.0902 USD |
4.2306 USD |
| 2024-09-01 |
4.0700 USD |
2,253.1910 DOT |
4.2389 USD |
4.0700 USD |
4.1653 USD |
4.0700 USD |
| 2024-08-31 |
4.2389 USD |
398.8274 DOT |
4.2744 USD |
4.2389 USD |
4.2389 USD |
4.2389 USD |
| 2024-08-30 |
4.2744 USD |
5,108.6681 DOT |
4.2251 USD |
4.1100 USD |
4.1930 USD |
4.2744 USD |
| 2024-08-29 |
4.2222 USD |
10,469.6244 DOT |
4.2802 USD |
4.1900 USD |
4.2152 USD |
4.2152 USD |
| 2024-08-28 |
4.2400 USD |
8,639.2468 DOT |
4.3886 USD |
4.2000 USD |
4.3001 USD |
4.2803 USD |
| 2024-08-27 |
4.3471 USD |
8,858.1012 DOT |
4.5901 USD |
4.2573 USD |
4.3805 USD |
4.3805 USD |
| 2024-08-26 |
4.5901 USD |
8,832.6652 DOT |
4.8207 USD |
4.5323 USD |
4.5323 USD |
4.5323 USD |
| 2024-08-25 |
4.8780 USD |
4,620.8681 DOT |
4.9792 USD |
4.7514 USD |
4.7517 USD |
4.8671 USD |
| 2024-08-24 |
4.9678 USD |
7,650.6350 DOT |
4.9000 USD |
4.8573 USD |
4.8729 USD |
4.9678 USD |
| 2024-08-23 |
4.9425 USD |
5,673.6461 DOT |
4.7671 USD |
4.7078 USD |
4.7212 USD |
4.9089 USD |
| 2024-08-22 |
4.6955 USD |
1,898.3632 DOT |
4.6835 USD |
4.6142 USD |
4.6200 USD |
4.6200 USD |
| 2024-08-21 |
4.6703 USD |
1,152.4960 DOT |
4.5185 USD |
4.5185 USD |
4.5200 USD |
4.7367 USD |
| 2024-08-20 |
4.5389 USD |
7,152.5413 DOT |
4.4959 USD |
4.4749 USD |
4.4943 USD |
4.5347 USD |
| 2024-08-19 |
4.4707 USD |
1,428.8270 DOT |
4.4189 USD |
4.3800 USD |
4.3800 USD |
4.4867 USD |
| 2024-08-18 |
4.5070 USD |
2,714.6897 DOT |
4.3856 USD |
4.3670 USD |
4.3775 USD |
4.4927 USD |
| 2024-08-17 |
4.3856 USD |
1,332.8832 DOT |
4.3300 USD |
4.2972 USD |
4.3019 USD |
4.3680 USD |
| 2024-08-16 |
4.3495 USD |
8,572.5372 DOT |
4.2899 USD |
4.2214 USD |
4.3159 USD |
4.3716 USD |
| 2024-08-15 |
4.2899 USD |
1,880.3032 DOT |
4.4126 USD |
4.2400 USD |
4.2899 USD |
4.2899 USD |
| 2024-08-14 |
4.4243 USD |
1,194.8692 DOT |
4.5487 USD |
4.3735 USD |
4.3982 USD |
4.4243 USD |