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