Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-07 |
6.8798 USD |
4,417.0499 DOT |
7.1518 USD |
6.8735 USD |
7.0875 USD |
6.9420 USD |
| 2024-01-06 |
7.1000 USD |
8,920.8310 DOT |
7.4337 USD |
6.9600 USD |
7.0770 USD |
7.1541 USD |
| 2024-01-05 |
7.3936 USD |
10,566.7087 DOT |
7.8886 USD |
7.2089 USD |
7.3136 USD |
7.3704 USD |
| 2024-01-04 |
7.8989 USD |
25,612.2028 DOT |
7.6597 USD |
7.5415 USD |
7.6055 USD |
7.8806 USD |
| 2024-01-03 |
7.6597 USD |
10,976.8180 DOT |
8.4079 USD |
7.2500 USD |
7.6710 USD |
7.7216 USD |
| 2024-01-02 |
8.4652 USD |
7,117.8210 DOT |
8.8409 USD |
8.3833 USD |
8.4250 USD |
8.4250 USD |
| 2024-01-01 |
8.5822 USD |
9,710.4204 DOT |
8.1412 USD |
8.0951 USD |
8.1246 USD |
8.5105 USD |
| 2023-12-31 |
8.1412 USD |
11,206.6276 DOT |
8.3965 USD |
8.0951 USD |
8.2404 USD |
8.0951 USD |
| 2023-12-30 |
8.3980 USD |
4,955.1469 DOT |
8.2931 USD |
8.1775 USD |
8.2339 USD |
8.3614 USD |
| 2023-12-29 |
8.2525 USD |
9,466.4018 DOT |
8.5525 USD |
8.1000 USD |
8.2317 USD |
8.2317 USD |
| 2023-12-28 |
8.3984 USD |
7,649.9413 DOT |
8.7380 USD |
8.3009 USD |
8.4902 USD |
8.3738 USD |
| 2023-12-27 |
8.7417 USD |
23,117.4353 DOT |
9.0435 USD |
8.4200 USD |
8.7148 USD |
8.6814 USD |
| 2023-12-26 |
9.0435 USD |
21,290.3241 DOT |
9.2293 USD |
8.5348 USD |
8.7400 USD |
8.8122 USD |
| 2023-12-25 |
9.4502 USD |
11,214.8179 DOT |
8.7601 USD |
8.5525 USD |
8.8699 USD |
9.2255 USD |
| 2023-12-24 |
8.7158 USD |
37,848.6629 DOT |
8.4917 USD |
8.2926 USD |
8.5857 USD |
8.7975 USD |
| 2023-12-23 |
8.4488 USD |
9,031.8441 DOT |
8.0541 USD |
7.6001 USD |
7.7808 USD |
8.5000 USD |
| 2023-12-22 |
7.9547 USD |
19,924.1363 DOT |
8.4129 USD |
7.8113 USD |
8.0044 USD |
8.0135 USD |
| 2023-12-21 |
8.2668 USD |
28,459.6846 DOT |
7.0535 USD |
6.9158 USD |
7.0894 USD |
8.2317 USD |
| 2023-12-20 |
6.9181 USD |
4,883.1385 DOT |
6.6777 USD |
6.5256 USD |
6.8859 USD |
6.9560 USD |
| 2023-12-19 |
6.6777 USD |
5,653.2356 DOT |
6.8585 USD |
6.5253 USD |
6.7363 USD |
6.7814 USD |
| 2023-12-18 |
6.8585 USD |
4,165.9485 DOT |
6.8000 USD |
6.4000 USD |
6.5366 USD |
6.8585 USD |
| 2023-12-17 |
6.8291 USD |
1,818.6533 DOT |
7.0487 USD |
6.8585 USD |
6.9418 USD |
6.8908 USD |
| 2023-12-16 |
7.0487 USD |
8,460.0465 DOT |
6.9900 USD |
6.9001 USD |
7.1275 USD |
7.1390 USD |
| 2023-12-15 |
7.0000 USD |
10,130.7173 DOT |
7.5770 USD |
7.0200 USD |
7.1000 USD |
7.0200 USD |
| 2023-12-14 |
7.6481 USD |
11,378.8841 DOT |
7.6375 USD |
6.9990 USD |
7.2966 USD |
7.5214 USD |
| 2023-12-13 |
7.6375 USD |
12,183.0417 DOT |
7.1197 USD |
6.6945 USD |
6.8000 USD |
7.3755 USD |
| 2023-12-12 |
7.0673 USD |
8,814.5078 DOT |
6.8906 USD |
6.6377 USD |
6.8987 USD |
7.0316 USD |
| 2023-12-11 |
6.6625 USD |
15,446.4848 DOT |
7.3199 USD |
6.3056 USD |
6.5584 USD |
6.7640 USD |
| 2023-12-10 |
7.4137 USD |
11,649.3329 DOT |
7.3135 USD |
7.0000 USD |
7.0674 USD |
7.2121 USD |
| 2023-12-09 |
7.2765 USD |
11,409.8008 DOT |
6.7950 USD |
6.7950 USD |
7.2908 USD |
7.3600 USD |
| 2023-12-08 |
6.7947 USD |
16,067.0774 DOT |
6.2664 USD |
6.0888 USD |
6.3447 USD |
6.7736 USD |