Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
5.6979 USD |
4,833.4208 DOT |
5.6213 USD |
5.3698 USD |
5.5718 USD |
5.7674 USD |
| 2024-06-23 |
5.6841 USD |
3,510.4250 DOT |
5.7274 USD |
5.5790 USD |
5.6545 USD |
5.6821 USD |
| 2024-06-22 |
5.7516 USD |
1,815.0308 DOT |
5.6451 USD |
5.5413 USD |
5.5448 USD |
5.7516 USD |
| 2024-06-21 |
5.6451 USD |
8,489.6520 DOT |
5.6392 USD |
5.4500 USD |
5.5924 USD |
5.6453 USD |
| 2024-06-20 |
5.6646 USD |
6,434.1777 DOT |
5.7771 USD |
5.5992 USD |
5.6683 USD |
5.6624 USD |
| 2024-06-19 |
5.8145 USD |
1,935.9988 DOT |
5.7708 USD |
5.7570 USD |
5.7958 USD |
5.8145 USD |
| 2024-06-18 |
5.7708 USD |
32,612.0584 DOT |
6.0677 USD |
5.4300 USD |
5.6752 USD |
5.7672 USD |
| 2024-06-17 |
6.0750 USD |
20,853.8330 DOT |
6.3541 USD |
5.9935 USD |
6.1460 USD |
6.1329 USD |
| 2024-06-16 |
6.4000 USD |
3,051.9715 DOT |
6.2232 USD |
6.1592 USD |
6.1775 USD |
6.3449 USD |
| 2024-06-15 |
6.2232 USD |
1,977.2532 DOT |
6.1607 USD |
6.1154 USD |
6.1158 USD |
6.1993 USD |
| 2024-06-14 |
6.1456 USD |
18,134.3115 DOT |
6.3649 USD |
6.0300 USD |
6.0831 USD |
6.1456 USD |
| 2024-06-13 |
6.3649 USD |
9,614.9807 DOT |
6.7283 USD |
6.3423 USD |
6.3916 USD |
6.3868 USD |
| 2024-06-12 |
6.7300 USD |
11,078.1071 DOT |
6.3515 USD |
6.2835 USD |
6.3823 USD |
6.7200 USD |
| 2024-06-11 |
6.3515 USD |
3,185.7827 DOT |
6.5316 USD |
6.2235 USD |
6.2895 USD |
6.3515 USD |
| 2024-06-10 |
6.5316 USD |
12,836.0474 DOT |
6.4866 USD |
6.3945 USD |
6.4282 USD |
6.5120 USD |
| 2024-06-09 |
6.4866 USD |
4,109.1095 DOT |
6.4261 USD |
6.3300 USD |
6.4236 USD |
6.4866 USD |
| 2024-06-08 |
6.4157 USD |
12,493.7721 DOT |
6.6778 USD |
6.3731 USD |
6.3821 USD |
6.4196 USD |
| 2024-06-07 |
6.6708 USD |
22,593.3976 DOT |
7.1515 USD |
6.4368 USD |
6.6000 USD |
6.6372 USD |
| 2024-06-06 |
7.1087 USD |
7,337.8561 DOT |
7.2588 USD |
7.0755 USD |
7.1361 USD |
7.1296 USD |
| 2024-06-05 |
7.2588 USD |
6,104.1521 DOT |
7.2081 USD |
7.1600 USD |
7.2066 USD |
7.2539 USD |
| 2024-06-04 |
7.2126 USD |
5,947.8850 DOT |
7.0267 USD |
6.9600 USD |
7.0017 USD |
7.2305 USD |
| 2024-06-03 |
7.0683 USD |
3,312.2954 DOT |
7.0454 USD |
6.9526 USD |
7.0454 USD |
7.0683 USD |
| 2024-06-02 |
7.0097 USD |
2,322.4268 DOT |
7.0755 USD |
6.9662 USD |
7.0235 USD |
7.0097 USD |
| 2024-06-01 |
7.0830 USD |
1,970.2211 DOT |
6.9806 USD |
6.9642 USD |
6.9837 USD |
7.0830 USD |
| 2024-05-31 |
6.9842 USD |
5,870.0716 DOT |
7.0666 USD |
6.8092 USD |
6.8934 USD |
7.0234 USD |
| 2024-05-30 |
7.0666 USD |
4,549.2162 DOT |
7.1330 USD |
6.9537 USD |
7.0454 USD |
7.0316 USD |
| 2024-05-29 |
7.1005 USD |
16,166.7165 DOT |
7.3263 USD |
7.1005 USD |
7.2444 USD |
7.1005 USD |
| 2024-05-28 |
7.3453 USD |
19,443.8618 DOT |
7.6647 USD |
7.2700 USD |
7.3264 USD |
7.3450 USD |
| 2024-05-27 |
7.6764 USD |
29,589.7859 DOT |
7.5300 USD |
7.3500 USD |
7.4055 USD |
7.6764 USD |
| 2024-05-26 |
7.5574 USD |
5,689.0726 DOT |
7.3830 USD |
7.2277 USD |
7.4032 USD |
7.5214 USD |
| 2024-05-25 |
7.4090 USD |
3,014.7951 DOT |
7.2675 USD |
7.0000 USD |
7.2682 USD |
7.3681 USD |
| 2024-05-24 |
7.2675 USD |
5,701.6974 DOT |
7.2007 USD |
7.0094 USD |
7.1004 USD |
7.2680 USD |
| 2024-05-23 |
7.1697 USD |
9,231.2627 DOT |
7.4704 USD |
6.9000 USD |
7.1243 USD |
7.2151 USD |
| 2024-05-22 |
7.4762 USD |
2,165.4697 DOT |
7.6268 USD |
7.3907 USD |
7.4975 USD |
7.4833 USD |
| 2024-05-21 |
7.6042 USD |
7,208.6148 DOT |
7.5451 USD |
7.4368 USD |
7.5158 USD |
7.6345 USD |
| 2024-05-20 |
7.5213 USD |
5,052.0619 DOT |
6.9487 USD |
6.8715 USD |
6.9372 USD |
7.5274 USD |
| 2024-05-19 |
6.9008 USD |
10,351.5849 DOT |
7.1456 USD |
6.8588 USD |
6.9557 USD |
6.9008 USD |
| 2024-05-18 |
7.1456 USD |
3,145.9845 DOT |
7.1978 USD |
7.1000 USD |
7.1600 USD |
7.1346 USD |
| 2024-05-17 |
7.1978 USD |
5,587.4074 DOT |
7.0624 USD |
7.0052 USD |
7.0413 USD |
7.2281 USD |
| 2024-05-16 |
6.9734 USD |
5,185.1770 DOT |
7.0020 USD |
6.8295 USD |
6.9488 USD |
7.0015 USD |
| 2024-05-15 |
6.9920 USD |
5,619.3631 DOT |
6.4941 USD |
6.4821 USD |
6.4921 USD |
6.9504 USD |
| 2024-05-14 |
6.4941 USD |
2,943.9745 DOT |
6.6404 USD |
6.5000 USD |
6.5267 USD |
6.5248 USD |
| 2024-05-13 |
6.6404 USD |
18,059.3983 DOT |
6.6000 USD |
6.3000 USD |
6.4874 USD |
6.6273 USD |
| 2024-05-12 |
6.6400 USD |
16,826.1559 DOT |
6.6823 USD |
6.6364 USD |
6.6400 USD |
6.6400 USD |
| 2024-05-11 |
6.6823 USD |
733.2806 DOT |
6.8182 USD |
6.6677 USD |
6.7000 USD |
6.6823 USD |
| 2024-05-10 |
6.8081 USD |
18,386.8206 DOT |
7.0630 USD |
6.7392 USD |
6.7965 USD |
6.7392 USD |
| 2024-05-09 |
6.9538 USD |
12,489.7148 DOT |
6.9747 USD |
6.7757 USD |
6.8092 USD |
7.1422 USD |
| 2024-05-08 |
7.0000 USD |
39,342.9070 DOT |
6.9828 USD |
6.9240 USD |
6.9898 USD |
6.9909 USD |
| 2024-05-07 |
7.0063 USD |
9,369.6493 DOT |
7.1718 USD |
7.0121 USD |
7.0792 USD |
7.0121 USD |
| 2024-05-06 |
7.2352 USD |
9,849.4500 DOT |
7.3836 USD |
7.1004 USD |
7.1990 USD |
7.2352 USD |