Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
6.7947 USD |
16,067.0774 DOT |
6.2664 USD |
6.0888 USD |
6.3447 USD |
6.7736 USD |
| 2023-12-07 |
6.2499 USD |
8,052.7460 DOT |
6.0690 USD |
5.8900 USD |
6.0178 USD |
6.1123 USD |
| 2023-12-06 |
6.0690 USD |
41,652.5619 DOT |
5.9480 USD |
5.7500 USD |
5.8292 USD |
6.0282 USD |
| 2023-12-05 |
5.9478 USD |
17,732.1436 DOT |
5.6138 USD |
5.5000 USD |
5.6552 USD |
5.7455 USD |
| 2023-12-04 |
5.5854 USD |
13,422.7482 DOT |
5.5609 USD |
5.5000 USD |
5.5609 USD |
5.5854 USD |
| 2023-12-03 |
5.5165 USD |
5,110.3099 DOT |
5.5910 USD |
5.4328 USD |
5.4780 USD |
5.5971 USD |
| 2023-12-02 |
5.5616 USD |
7,875.1559 DOT |
5.4688 USD |
5.4435 USD |
5.4705 USD |
5.5616 USD |
| 2023-12-01 |
5.4830 USD |
5,182.7456 DOT |
5.4300 USD |
5.3811 USD |
5.4115 USD |
5.4467 USD |
| 2023-11-30 |
5.4300 USD |
8,039.1382 DOT |
5.1773 USD |
5.1319 USD |
5.1412 USD |
5.4836 USD |
| 2023-11-29 |
5.1766 USD |
5,617.9669 DOT |
5.2757 USD |
5.1681 USD |
5.1766 USD |
5.1766 USD |
| 2023-11-28 |
5.2757 USD |
4,775.4747 DOT |
5.1609 USD |
5.1043 USD |
5.1361 USD |
5.2488 USD |
| 2023-11-27 |
5.1609 USD |
4,563.7896 DOT |
5.2926 USD |
5.0413 USD |
5.0738 USD |
5.1186 USD |
| 2023-11-26 |
5.2502 USD |
6,662.2552 DOT |
5.2897 USD |
5.1521 USD |
5.2252 USD |
5.2900 USD |
| 2023-11-25 |
5.2897 USD |
14,156.9839 DOT |
5.2270 USD |
5.2270 USD |
5.2569 USD |
5.2873 USD |
| 2023-11-24 |
5.2165 USD |
4,412.1288 DOT |
5.1188 USD |
5.1188 USD |
5.1188 USD |
5.2399 USD |
| 2023-11-23 |
5.1188 USD |
7,780.6587 DOT |
5.1811 USD |
5.0906 USD |
5.1188 USD |
5.1188 USD |
| 2023-11-22 |
5.1708 USD |
3,972.6632 DOT |
4.8635 USD |
4.8635 USD |
4.9228 USD |
5.1708 USD |
| 2023-11-21 |
4.9024 USD |
29,107.1558 DOT |
5.2949 USD |
4.8218 USD |
5.0310 USD |
4.8218 USD |
| 2023-11-20 |
5.3001 USD |
4,680.6544 DOT |
5.4507 USD |
5.2881 USD |
5.3492 USD |
5.3400 USD |
| 2023-11-19 |
5.4507 USD |
4,827.0605 DOT |
5.2897 USD |
5.1967 USD |
5.2227 USD |
5.4396 USD |
| 2023-11-18 |
5.2897 USD |
5,383.2084 DOT |
5.2352 USD |
4.9734 USD |
5.0887 USD |
5.2232 USD |
| 2023-11-17 |
5.2433 USD |
9,793.9805 DOT |
5.3567 USD |
5.0692 USD |
5.1703 USD |
5.2433 USD |
| 2023-11-16 |
5.3626 USD |
21,689.1311 DOT |
5.5670 USD |
5.3652 USD |
5.3974 USD |
5.3974 USD |
| 2023-11-15 |
5.5500 USD |
12,667.3780 DOT |
5.1934 USD |
5.1308 USD |
5.2020 USD |
5.5511 USD |
| 2023-11-14 |
5.1934 USD |
19,367.8699 DOT |
5.3598 USD |
5.0000 USD |
5.1273 USD |
5.1830 USD |
| 2023-11-13 |
5.3420 USD |
24,365.2885 DOT |
5.6782 USD |
5.3198 USD |
5.3857 USD |
5.3701 USD |
| 2023-11-12 |
5.6782 USD |
9,052.1167 DOT |
5.5446 USD |
5.4000 USD |
5.5409 USD |
5.7559 USD |
| 2023-11-11 |
5.4924 USD |
15,857.1529 DOT |
5.2997 USD |
5.1105 USD |
5.2407 USD |
5.5964 USD |
| 2023-11-10 |
5.2500 USD |
7,168.6839 DOT |
5.0878 USD |
4.9745 USD |
5.0185 USD |
5.2083 USD |
| 2023-11-09 |
4.9498 USD |
13,553.7653 DOT |
5.0413 USD |
4.7100 USD |
4.8533 USD |
4.9498 USD |
| 2023-11-08 |
5.0793 USD |
18,041.6249 DOT |
4.9734 USD |
4.8569 USD |
4.8691 USD |
5.0658 USD |
| 2023-11-07 |
4.9889 USD |
22,884.9975 DOT |
4.9647 USD |
4.7228 USD |
4.7881 USD |
4.9344 USD |
| 2023-11-06 |
4.9965 USD |
26,027.0960 DOT |
4.7752 USD |
4.6978 USD |
4.7752 USD |
5.0003 USD |
| 2023-11-05 |
4.7752 USD |
28,292.8029 DOT |
4.7086 USD |
4.6687 USD |
4.6933 USD |
4.7616 USD |
| 2023-11-04 |
4.8000 USD |
3,659.0359 DOT |
4.6297 USD |
4.6086 USD |
4.6296 USD |
4.6933 USD |
| 2023-11-03 |
4.6297 USD |
9,210.3290 DOT |
4.6474 USD |
4.4783 USD |
4.5011 USD |
4.6323 USD |
| 2023-11-02 |
4.6474 USD |
11,849.2728 DOT |
4.7154 USD |
4.5347 USD |
4.6350 USD |
4.6061 USD |
| 2023-11-01 |
4.7196 USD |
16,239.7801 DOT |
4.4560 USD |
4.3570 USD |
4.3834 USD |
4.7616 USD |
| 2023-10-31 |
4.4495 USD |
8,331.3679 DOT |
4.5234 USD |
4.3000 USD |
4.3981 USD |
4.4495 USD |
| 2023-10-30 |
4.4730 USD |
2,772.4166 DOT |
4.2998 USD |
4.2464 USD |
4.2680 USD |
4.4600 USD |
| 2023-10-29 |
4.3300 USD |
6,149.0450 DOT |
4.1860 USD |
4.1414 USD |
4.1544 USD |
4.3217 USD |
| 2023-10-28 |
4.1674 USD |
2,528.1534 DOT |
4.1400 USD |
4.1393 USD |
4.1476 USD |
4.1674 USD |
| 2023-10-27 |
4.1326 USD |
8,892.7398 DOT |
4.2637 USD |
4.0439 USD |
4.1107 USD |
4.1326 USD |
| 2023-10-26 |
4.2566 USD |
4,225.7442 DOT |
4.2950 USD |
4.1936 USD |
4.2235 USD |
4.2478 USD |
| 2023-10-25 |
4.2950 USD |
2,839.8474 DOT |
4.2080 USD |
4.1765 USD |
4.1919 USD |
4.2950 USD |
| 2023-10-24 |
4.2050 USD |
8,268.0610 DOT |
4.3625 USD |
4.1285 USD |
4.1886 USD |
4.2193 USD |
| 2023-10-23 |
4.3082 USD |
14,884.6756 DOT |
3.9514 USD |
3.9393 USD |
3.9841 USD |
4.3082 USD |
| 2023-10-22 |
3.9514 USD |
5,188.4536 DOT |
3.9345 USD |
3.8371 USD |
3.8734 USD |
3.9469 USD |
| 2023-10-21 |
3.9345 USD |
1,282.1130 DOT |
3.7235 USD |
3.7235 USD |
3.7235 USD |
3.9639 USD |
| 2023-10-20 |
3.7350 USD |
3,643.7933 DOT |
3.6250 USD |
3.6250 USD |
3.6426 USD |
3.7350 USD |