Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |