Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
7.3836 USD |
6,495.1043 DOT |
7.1264 USD |
7.0198 USD |
7.0786 USD |
7.3836 USD |
| 2024-05-04 |
7.1264 USD |
9,930.0246 DOT |
7.2688 USD |
7.1213 USD |
7.1584 USD |
7.1264 USD |
| 2024-05-03 |
7.2987 USD |
37,271.6697 DOT |
7.3808 USD |
7.0197 USD |
7.0593 USD |
7.3150 USD |
| 2024-05-02 |
7.3808 USD |
7,755.8475 DOT |
6.8801 USD |
6.7064 USD |
6.8275 USD |
7.3808 USD |
| 2024-05-01 |
6.8872 USD |
6,367.2279 DOT |
6.3695 USD |
6.1610 USD |
6.2835 USD |
6.8872 USD |
| 2024-04-30 |
6.3471 USD |
11,976.4429 DOT |
6.6143 USD |
6.0000 USD |
6.1467 USD |
6.4615 USD |
| 2024-04-29 |
6.6347 USD |
6,956.1088 DOT |
6.7102 USD |
6.4398 USD |
6.5124 USD |
6.5260 USD |
| 2024-04-28 |
6.7927 USD |
2,114.8640 DOT |
6.7739 USD |
6.7739 USD |
6.8210 USD |
6.7927 USD |
| 2024-04-27 |
6.7404 USD |
4,153.6684 DOT |
6.7710 USD |
6.5288 USD |
6.6462 USD |
6.7296 USD |
| 2024-04-26 |
6.7645 USD |
4,998.0932 DOT |
6.8554 USD |
6.7274 USD |
6.7966 USD |
6.7375 USD |
| 2024-04-25 |
6.9186 USD |
13,908.0252 DOT |
6.9532 USD |
6.6869 USD |
6.7749 USD |
6.9186 USD |
| 2024-04-24 |
6.9532 USD |
12,204.8570 DOT |
7.2277 USD |
6.8982 USD |
7.0252 USD |
6.8982 USD |
| 2024-04-23 |
7.2277 USD |
4,868.0723 DOT |
7.4445 USD |
7.2460 USD |
7.2980 USD |
7.2644 USD |
| 2024-04-22 |
7.5208 USD |
7,051.7886 DOT |
7.1400 USD |
7.1179 USD |
7.1179 USD |
7.4979 USD |
| 2024-04-21 |
7.1384 USD |
6,959.4083 DOT |
7.1765 USD |
6.9809 USD |
7.0000 USD |
7.1598 USD |
| 2024-04-20 |
7.2257 USD |
16,384.3126 DOT |
6.6778 USD |
6.6651 USD |
6.7304 USD |
7.2458 USD |
| 2024-04-19 |
6.6778 USD |
9,373.0202 DOT |
6.7992 USD |
6.3037 USD |
6.4840 USD |
6.7449 USD |
| 2024-04-18 |
6.8397 USD |
5,873.8307 DOT |
6.5770 USD |
6.4754 USD |
6.5097 USD |
6.8272 USD |
| 2024-04-17 |
6.5962 USD |
15,871.7722 DOT |
6.6922 USD |
6.3820 USD |
6.4700 USD |
6.6360 USD |