Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
7.1200 USD |
5,512.4461 DOT |
6.8600 USD |
6.7355 USD |
6.7591 USD |
7.2682 USD |
| 2024-01-28 |
6.7134 USD |
4,315.1084 DOT |
6.6509 USD |
6.6000 USD |
6.6239 USD |
6.6981 USD |
| 2024-01-27 |
6.6509 USD |
2,488.3808 DOT |
6.6691 USD |
6.5663 USD |
6.5778 USD |
6.6734 USD |
| 2024-01-26 |
6.6546 USD |
3,317.3272 DOT |
6.4311 USD |
6.3754 USD |
6.3995 USD |
6.6685 USD |
| 2024-01-25 |
6.4311 USD |
3,479.6870 DOT |
6.4613 USD |
6.3448 USD |
6.4007 USD |
6.4691 USD |
| 2024-01-24 |
6.4157 USD |
4,782.1428 DOT |
6.3817 USD |
6.2886 USD |
6.3176 USD |
6.4157 USD |
| 2024-01-23 |
6.3115 USD |
8,070.2646 DOT |
6.3495 USD |
6.0000 USD |
6.1055 USD |
6.2066 USD |
| 2024-01-22 |
6.3379 USD |
9,515.5879 DOT |
6.8203 USD |
6.3000 USD |
6.4400 USD |
6.3379 USD |
| 2024-01-21 |
6.8643 USD |
1,232.6692 DOT |
6.9308 USD |
6.8603 USD |
6.8707 USD |
6.8643 USD |
| 2024-01-20 |
6.9308 USD |
3,313.7132 DOT |
6.8995 USD |
6.8005 USD |
6.8335 USD |
6.9308 USD |
| 2024-01-19 |
6.8608 USD |
14,446.7409 DOT |
7.0229 USD |
6.4282 USD |
6.7166 USD |
6.8608 USD |
| 2024-01-18 |
7.0611 USD |
5,927.9100 DOT |
7.3136 USD |
6.8458 USD |
6.9520 USD |
7.0611 USD |
| 2024-01-17 |
7.3136 USD |
1,169.5296 DOT |
7.5066 USD |
7.2765 USD |
7.2777 USD |
7.2765 USD |
| 2024-01-16 |
7.5156 USD |
4,356.2154 DOT |
7.5063 USD |
7.3498 USD |
7.4578 USD |
7.5389 USD |
| 2024-01-15 |
7.5112 USD |
4,291.1838 DOT |
7.3197 USD |
7.3039 USD |
7.4001 USD |
7.4748 USD |
| 2024-01-14 |
7.4500 USD |
3,248.1190 DOT |
7.5818 USD |
7.4248 USD |
7.5263 USD |
7.4785 USD |
| 2024-01-13 |
7.6565 USD |
12,775.4443 DOT |
7.5856 USD |
7.4250 USD |
7.5371 USD |
7.6565 USD |
| 2024-01-12 |
7.5066 USD |
5,671.9266 DOT |
8.1756 USD |
7.5770 USD |
7.8072 USD |
7.6156 USD |
| 2024-01-11 |
8.0902 USD |
11,837.6450 DOT |
8.0066 USD |
7.8879 USD |
8.0736 USD |
8.2098 USD |
| 2024-01-10 |
8.0066 USD |
17,953.9831 DOT |
7.1341 USD |
6.8149 USD |
6.9584 USD |
7.9307 USD |
| 2024-01-09 |
7.0996 USD |
5,561.3573 DOT |
7.4979 USD |
6.9551 USD |
7.0872 USD |
7.0996 USD |
| 2024-01-08 |
7.4772 USD |
10,689.4630 DOT |
6.8729 USD |
6.3660 USD |
6.7539 USD |
7.4690 USD |