Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |