Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
8.8139 USD |
18,995.6096 DOT |
9.9602 USD |
8.7460 USD |
9.0651 USD |
8.7900 USD |
| 2024-03-18 |
10.0395 USD |
11,025.7684 DOT |
10.0827 USD |
9.6664 USD |
9.8014 USD |
9.8431 USD |
| 2024-03-17 |
10.0726 USD |
16,484.4096 DOT |
9.6620 USD |
9.2970 USD |
9.5586 USD |
10.1275 USD |
| 2024-03-16 |
9.6724 USD |
17,777.5277 DOT |
10.8554 USD |
9.6724 USD |
9.7902 USD |
9.6724 USD |
| 2024-03-15 |
10.7349 USD |
16,161.8481 DOT |
11.6133 USD |
10.2890 USD |
10.4766 USD |
10.8132 USD |
| 2024-03-14 |
11.5821 USD |
22,472.7783 DOT |
11.3554 USD |
10.7178 USD |
11.1895 USD |
11.4470 USD |
| 2024-03-13 |
11.1695 USD |
12,073.8080 DOT |
10.7382 USD |
10.6455 USD |
10.7573 USD |
11.0328 USD |
| 2024-03-12 |
10.7382 USD |
23,791.4403 DOT |
11.0327 USD |
10.1482 USD |
10.5037 USD |
10.6173 USD |
| 2024-03-11 |
11.1133 USD |
27,353.2569 DOT |
10.2027 USD |
9.9800 USD |
10.1800 USD |
11.1430 USD |
| 2024-03-10 |
10.1584 USD |
7,678.6032 DOT |
10.5487 USD |
10.1910 USD |
10.3103 USD |
10.2391 USD |
| 2024-03-09 |
10.5167 USD |
6,402.7480 DOT |
10.7154 USD |
10.4626 USD |
10.5102 USD |
10.4758 USD |
| 2024-03-08 |
10.7178 USD |
14,251.6935 DOT |
10.4848 USD |
10.0190 USD |
10.3210 USD |
10.6942 USD |
| 2024-03-07 |
10.5696 USD |
14,794.5355 DOT |
10.5273 USD |
10.2981 USD |
10.3743 USD |
10.4390 USD |
| 2024-03-06 |
10.4922 USD |
16,468.3514 DOT |
9.4212 USD |
9.0236 USD |
9.1735 USD |
10.4768 USD |
| 2024-03-05 |
9.3231 USD |
24,295.7144 DOT |
9.9193 USD |
8.6452 USD |
9.3230 USD |
9.2513 USD |
| 2024-03-04 |
10.0698 USD |
33,889.1018 DOT |
9.9607 USD |
9.6267 USD |
9.7494 USD |
10.0698 USD |
| 2024-03-03 |
9.9606 USD |
30,361.7527 DOT |
9.4615 USD |
8.6599 USD |
9.1283 USD |
9.8402 USD |
| 2024-03-02 |
9.4900 USD |
16,290.4327 DOT |
8.6519 USD |
8.6519 USD |
8.7950 USD |
9.4688 USD |
| 2024-03-01 |
8.5971 USD |
18,682.5580 DOT |
8.2509 USD |
8.2509 USD |
8.3411 USD |
8.6007 USD |
| 2024-02-29 |
8.2656 USD |
17,717.2416 DOT |
8.3755 USD |
8.1210 USD |
8.3515 USD |
8.1400 USD |
| 2024-02-28 |
8.4439 USD |
18,217.2685 DOT |
8.4129 USD |
8.1000 USD |
8.2400 USD |
8.3488 USD |
| 2024-02-27 |
8.4226 USD |
19,473.8413 DOT |
8.0950 USD |
8.0500 USD |
8.0887 USD |
8.3608 USD |
| 2024-02-26 |
8.0910 USD |
16,369.4501 DOT |
7.9487 USD |
7.6038 USD |
7.6606 USD |
8.0794 USD |
| 2024-02-25 |
7.8653 USD |
3,246.6530 DOT |
7.7894 USD |
7.6871 USD |
7.6871 USD |
7.8653 USD |
| 2024-02-24 |
7.8279 USD |
10,309.3015 DOT |
7.6006 USD |
7.4863 USD |
7.6156 USD |
7.8300 USD |
| 2024-02-23 |
7.5920 USD |
7,099.8944 DOT |
7.5021 USD |
7.2725 USD |
7.2992 USD |
7.5770 USD |
| 2024-02-22 |
7.5021 USD |
3,136.2141 DOT |
7.4908 USD |
7.3239 USD |
7.3827 USD |
7.6095 USD |
| 2024-02-21 |
7.4760 USD |
81,488.1282 DOT |
7.7833 USD |
7.1200 USD |
7.3325 USD |
7.4251 USD |
| 2024-02-20 |
7.7833 USD |
12,407.0024 DOT |
8.0385 USD |
7.4607 USD |
7.5583 USD |
7.7833 USD |
| 2024-02-19 |
8.0979 USD |
12,801.7103 DOT |
7.8893 USD |
7.6889 USD |
7.7439 USD |
8.0794 USD |
| 2024-02-18 |
7.9154 USD |
4,862.2241 DOT |
7.6871 USD |
7.6871 USD |
7.7489 USD |
7.8909 USD |
| 2024-02-17 |
7.6791 USD |
7,706.5909 DOT |
7.6738 USD |
7.3800 USD |
7.4763 USD |
7.6800 USD |
| 2024-02-16 |
7.6362 USD |
7,093.9884 DOT |
7.7785 USD |
7.5770 USD |
7.6048 USD |
7.6112 USD |
| 2024-02-15 |
7.7785 USD |
12,628.1545 DOT |
7.6489 USD |
7.5975 USD |
7.6000 USD |
7.7657 USD |
| 2024-02-14 |
7.6489 USD |
16,932.6858 DOT |
7.3760 USD |
7.3232 USD |
7.3350 USD |
7.6793 USD |
| 2024-02-13 |
7.3760 USD |
34,385.2671 DOT |
7.3376 USD |
7.1424 USD |
7.2112 USD |
7.2921 USD |
| 2024-02-12 |
7.3497 USD |
13,974.7099 DOT |
7.0908 USD |
7.0179 USD |
7.0316 USD |
7.3136 USD |
| 2024-02-11 |
7.0800 USD |
5,691.8829 DOT |
7.2323 USD |
7.0800 USD |
7.1201 USD |
7.0800 USD |
| 2024-02-10 |
7.2323 USD |
6,193.4062 DOT |
7.2139 USD |
7.1006 USD |
7.1272 USD |
7.2323 USD |
| 2024-02-09 |
7.2139 USD |
8,366.3829 DOT |
7.0757 USD |
6.9913 USD |
7.0431 USD |
7.2279 USD |
| 2024-02-08 |
7.0757 USD |
2,169.1391 DOT |
6.9551 USD |
6.9000 USD |
6.9365 USD |
7.1560 USD |
| 2024-02-07 |
6.9464 USD |
6,882.8278 DOT |
6.7943 USD |
6.7106 USD |
6.7106 USD |
6.9445 USD |
| 2024-02-06 |
6.7943 USD |
1,968.7821 DOT |
6.7469 USD |
6.6689 USD |
6.7227 USD |
6.8242 USD |
| 2024-02-05 |
6.7448 USD |
5,267.5819 DOT |
6.7016 USD |
6.6697 USD |
6.6697 USD |
6.7106 USD |
| 2024-02-04 |
6.7016 USD |
2,586.7658 DOT |
6.8800 USD |
6.6913 USD |
6.7613 USD |
6.7324 USD |
| 2024-02-03 |
6.8876 USD |
1,911.9767 DOT |
7.0044 USD |
6.8359 USD |
6.8779 USD |
6.9090 USD |
| 2024-02-02 |
6.9663 USD |
6,267.2428 DOT |
6.7856 USD |
6.7477 USD |
6.8001 USD |
6.9167 USD |
| 2024-02-01 |
6.7856 USD |
1,024.9773 DOT |
6.6367 USD |
6.5694 USD |
6.6419 USD |
6.7897 USD |
| 2024-01-31 |
6.6295 USD |
10,537.1610 DOT |
6.8700 USD |
6.6182 USD |
6.6295 USD |
6.6295 USD |
| 2024-01-30 |
6.9353 USD |
1,673.0348 DOT |
7.0976 USD |
6.9001 USD |
6.9963 USD |
6.9657 USD |