Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
4.5487 USD |
1,972.9713 DOT |
4.5991 USD |
4.4189 USD |
4.4498 USD |
4.5487 USD |
| 2024-08-12 |
4.5181 USD |
1,815.5382 DOT |
4.4965 USD |
4.4878 USD |
4.5181 USD |
4.5181 USD |
| 2024-08-11 |
4.4965 USD |
1,724.1311 DOT |
4.7693 USD |
4.4878 USD |
4.5309 USD |
4.4878 USD |
| 2024-08-10 |
4.7693 USD |
1,111.5515 DOT |
4.7700 USD |
4.7405 USD |
4.7511 USD |
4.7700 USD |
| 2024-08-09 |
4.7825 USD |
8,310.3268 DOT |
4.8700 USD |
4.7357 USD |
4.7730 USD |
4.7825 USD |
| 2024-08-08 |
4.8774 USD |
3,736.6970 DOT |
4.5975 USD |
4.4878 USD |
4.6013 USD |
4.8759 USD |
| 2024-08-07 |
4.5881 USD |
10,043.1407 DOT |
4.4992 USD |
4.4761 USD |
4.5182 USD |
4.5441 USD |
| 2024-08-06 |
4.4878 USD |
20,460.3810 DOT |
4.2042 USD |
4.1930 USD |
4.3392 USD |
4.5060 USD |
| 2024-08-05 |
4.2120 USD |
102,535.7996 DOT |
4.7044 USD |
3.6000 USD |
3.8609 USD |
4.2260 USD |
| 2024-08-04 |
4.7000 USD |
7,332.8181 DOT |
5.0539 USD |
4.5578 USD |
4.6456 USD |
4.7500 USD |
| 2024-08-03 |
5.0586 USD |
17,268.3244 DOT |
5.1094 USD |
4.8488 USD |
4.9170 USD |
5.0508 USD |
| 2024-08-02 |
5.0920 USD |
9,665.8785 DOT |
5.3361 USD |
5.0000 USD |
5.1123 USD |
5.0920 USD |
| 2024-08-01 |
5.3423 USD |
13,527.8003 DOT |
5.3853 USD |
5.0200 USD |
5.1353 USD |
5.3423 USD |
| 2024-07-31 |
5.3878 USD |
12,075.6181 DOT |
5.5062 USD |
5.3455 USD |
5.4002 USD |
5.3878 USD |
| 2024-07-30 |
5.5062 USD |
3,730.7238 DOT |
5.6352 USD |
5.4831 USD |
5.5500 USD |
5.5062 USD |
| 2024-07-29 |
5.6462 USD |
22,412.9395 DOT |
5.7237 USD |
5.5500 USD |
5.6829 USD |
5.6577 USD |
| 2024-07-28 |
5.6889 USD |
1,226.0726 DOT |
5.8596 USD |
5.6933 USD |
5.7105 USD |
5.7568 USD |
| 2024-07-27 |
5.8596 USD |
3,950.9370 DOT |
5.8815 USD |
5.7482 USD |
5.8305 USD |
5.8596 USD |
| 2024-07-26 |
5.8815 USD |
2,940.3507 DOT |
5.7867 USD |
5.7313 USD |
5.7349 USD |
5.8634 USD |
| 2024-07-25 |
5.7867 USD |
2,745.4456 DOT |
5.8346 USD |
5.5548 USD |
5.6600 USD |
5.7236 USD |
| 2024-07-24 |
5.8346 USD |
6,205.4694 DOT |
5.9785 USD |
5.7021 USD |
5.8991 USD |
5.7021 USD |
| 2024-07-23 |
5.9785 USD |
3,394.9110 DOT |
6.1376 USD |
5.8500 USD |
5.8500 USD |
6.0235 USD |
| 2024-07-22 |
6.1376 USD |
15,968.1614 DOT |
6.4084 USD |
6.1376 USD |
6.2049 USD |
6.1376 USD |
| 2024-07-21 |
6.4084 USD |
10,640.0277 DOT |
6.3131 USD |
6.1250 USD |
6.2397 USD |
6.4044 USD |
| 2024-07-20 |
6.3131 USD |
4,966.7004 DOT |
6.3574 USD |
6.2469 USD |
6.2752 USD |
6.3131 USD |
| 2024-07-19 |
6.3574 USD |
12,119.7163 DOT |
6.1000 USD |
6.0238 USD |
6.0348 USD |
6.3417 USD |
| 2024-07-18 |
6.1000 USD |
5,240.1365 DOT |
6.2500 USD |
6.0200 USD |
6.0743 USD |
6.1242 USD |
| 2024-07-17 |
6.2742 USD |
4,719.9139 DOT |
6.3574 USD |
6.2664 USD |
6.3449 USD |
6.2742 USD |
| 2024-07-16 |
6.3574 USD |
10,071.0445 DOT |
6.5026 USD |
6.1313 USD |
6.2397 USD |
6.3303 USD |
| 2024-07-15 |
6.4620 USD |
8,125.5813 DOT |
6.3425 USD |
6.3072 USD |
6.3394 USD |
6.4620 USD |
| 2024-07-14 |
6.3055 USD |
3,245.6171 DOT |
6.2592 USD |
6.1718 USD |
6.1938 USD |
6.3055 USD |
| 2024-07-13 |
6.2592 USD |
8,891.7948 DOT |
6.0924 USD |
6.0531 USD |
6.0924 USD |
6.2469 USD |
| 2024-07-12 |
6.0924 USD |
10,076.2802 DOT |
5.8991 USD |
5.8067 USD |
5.8387 USD |
6.0554 USD |
| 2024-07-11 |
5.9091 USD |
1,365.9494 DOT |
6.0799 USD |
5.9045 USD |
5.9236 USD |
5.9091 USD |
| 2024-07-10 |
6.0241 USD |
2,725.5444 DOT |
6.0833 USD |
6.0241 USD |
6.0241 USD |
6.0241 USD |
| 2024-07-09 |
6.0833 USD |
2,617.7495 DOT |
5.9065 USD |
5.8641 USD |
5.9166 USD |
6.1052 USD |
| 2024-07-08 |
5.9065 USD |
13,539.0893 DOT |
5.9044 USD |
5.6964 USD |
5.8080 USD |
5.9044 USD |
| 2024-07-07 |
5.9288 USD |
4,147.1314 DOT |
6.2101 USD |
5.9288 USD |
5.9943 USD |
5.9288 USD |
| 2024-07-06 |
6.2300 USD |
10,274.0901 DOT |
5.6600 USD |
5.6291 USD |
5.6400 USD |
6.1507 USD |
| 2024-07-05 |
5.6964 USD |
25,341.5733 DOT |
5.5975 USD |
4.9265 USD |
5.1246 USD |
5.6964 USD |
| 2024-07-04 |
5.5589 USD |
3,958.6828 DOT |
6.0267 USD |
5.6144 USD |
5.7461 USD |
5.7135 USD |
| 2024-07-03 |
6.0267 USD |
3,967.7579 DOT |
6.5050 USD |
5.9970 USD |
6.0517 USD |
6.0267 USD |
| 2024-07-02 |
6.5252 USD |
4,119.1587 DOT |
6.3252 USD |
6.3073 USD |
6.3415 USD |
6.5252 USD |
| 2024-07-01 |
6.3449 USD |
9,787.5247 DOT |
6.2081 USD |
6.1514 USD |
6.2700 USD |
6.3647 USD |
| 2024-06-30 |
6.2081 USD |
2,786.7798 DOT |
6.0823 USD |
6.0071 USD |
6.0077 USD |
6.2275 USD |
| 2024-06-29 |
6.0823 USD |
4,793.4710 DOT |
6.1625 USD |
6.0000 USD |
6.0761 USD |
6.0743 USD |
| 2024-06-28 |
6.1625 USD |
9,666.1478 DOT |
6.2803 USD |
6.1865 USD |
6.2319 USD |
6.2396 USD |
| 2024-06-27 |
6.2803 USD |
12,936.4845 DOT |
5.7719 USD |
5.7100 USD |
5.7479 USD |
6.2818 USD |
| 2024-06-26 |
5.7719 USD |
9,770.2257 DOT |
5.8378 USD |
5.7575 USD |
5.7970 USD |
5.7970 USD |
| 2024-06-25 |
5.8762 USD |
11,847.0808 DOT |
5.7039 USD |
5.7039 USD |
5.7299 USD |
5.8762 USD |