Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
3.6250 USD |
3,142.5705 DOT |
3.6381 USD |
3.6083 USD |
3.6138 USD |
3.6458 USD |
| 2023-10-18 |
3.6381 USD |
4,079.6561 DOT |
3.6753 USD |
3.6300 USD |
3.6538 USD |
3.6381 USD |
| 2023-10-17 |
3.6727 USD |
2,095.7929 DOT |
3.7883 USD |
3.6384 USD |
3.6749 USD |
3.6712 USD |
| 2023-10-16 |
3.7876 USD |
2,357.8505 DOT |
3.7508 USD |
3.7385 USD |
3.7385 USD |
3.7876 USD |
| 2023-10-15 |
3.7700 USD |
611.3656 DOT |
3.7307 USD |
3.7100 USD |
3.7100 USD |
3.7700 USD |
| 2023-10-14 |
3.7205 USD |
1,215.8195 DOT |
3.7089 USD |
3.7089 USD |
3.7223 USD |
3.7264 USD |
| 2023-10-13 |
3.7089 USD |
6,896.2179 DOT |
3.6808 USD |
3.6656 USD |
3.6703 USD |
3.7339 USD |
| 2023-10-12 |
3.6808 USD |
4,444.2345 DOT |
3.7444 USD |
3.6384 USD |
3.6384 USD |
3.6654 USD |
| 2023-10-11 |
3.7444 USD |
5,098.7642 DOT |
3.8638 USD |
3.7136 USD |
3.7238 USD |
3.7275 USD |
| 2023-10-10 |
3.8086 USD |
2,170.6612 DOT |
3.8701 USD |
3.7773 USD |
3.8000 USD |
3.8190 USD |
| 2023-10-09 |
3.8701 USD |
5,781.9420 DOT |
3.9987 USD |
3.7700 USD |
3.7700 USD |
3.8500 USD |
| 2023-10-08 |
3.9958 USD |
663.3226 DOT |
4.0226 USD |
3.9934 USD |
3.9953 USD |
3.9958 USD |
| 2023-10-07 |
4.0226 USD |
13,720.6784 DOT |
4.0750 USD |
3.9701 USD |
4.0344 USD |
4.0325 USD |
| 2023-10-06 |
4.0750 USD |
1,620.9330 DOT |
4.0200 USD |
4.0040 USD |
4.0295 USD |
4.0822 USD |
| 2023-10-05 |
4.0218 USD |
3,282.6334 DOT |
4.0504 USD |
4.0100 USD |
4.0126 USD |
4.0161 USD |
| 2023-10-04 |
4.0448 USD |
3,239.1506 DOT |
4.0694 USD |
3.9700 USD |
3.9939 USD |
4.0448 USD |
| 2023-10-03 |
4.0561 USD |
1,242.2197 DOT |
4.1122 USD |
4.0547 USD |
4.0683 USD |
4.0561 USD |
| 2023-10-02 |
4.1122 USD |
1,900.5079 DOT |
4.2549 USD |
4.0934 USD |
4.1122 USD |
4.1122 USD |
| 2023-10-01 |
4.2549 USD |
1,713.9900 DOT |
4.1100 USD |
4.1066 USD |
4.1147 USD |
4.2612 USD |
| 2023-09-30 |
4.1100 USD |
757.4763 DOT |
4.0782 USD |
4.0677 USD |
4.0754 USD |
4.1100 USD |
| 2023-09-29 |
4.0782 USD |
1,582.4057 DOT |
4.0700 USD |
4.0522 USD |
4.0647 USD |
4.0782 USD |
| 2023-09-28 |
4.0700 USD |
3,153.2836 DOT |
3.9861 USD |
3.9806 USD |
3.9806 USD |
4.0700 USD |
| 2023-09-27 |
3.9861 USD |
1,520.7279 DOT |
3.9800 USD |
3.9691 USD |
3.9800 USD |
3.9858 USD |
| 2023-09-26 |
3.9800 USD |
1,341.0847 DOT |
4.0600 USD |
4.0000 USD |
4.0019 USD |
4.0078 USD |
| 2023-09-25 |
4.0600 USD |
1,027.9228 DOT |
3.9799 USD |
3.9500 USD |
3.9919 USD |
4.0600 USD |
| 2023-09-24 |
4.0023 USD |
547.5961 DOT |
4.0100 USD |
3.9950 USD |
4.0023 USD |
4.0023 USD |
| 2023-09-23 |
4.0100 USD |
2,404.1989 DOT |
4.0145 USD |
3.9700 USD |
4.0068 USD |
4.0100 USD |
| 2023-09-22 |
4.0145 USD |
2,173.2567 DOT |
4.0066 USD |
3.9766 USD |
4.0029 USD |
4.0145 USD |
| 2023-09-21 |
4.0066 USD |
2,590.0092 DOT |
4.1243 USD |
3.9993 USD |
4.0000 USD |
3.9995 USD |
| 2023-09-20 |
4.1243 USD |
1,397.3127 DOT |
4.1543 USD |
4.0122 USD |
4.0941 USD |
4.1112 USD |
| 2023-09-19 |
4.1543 USD |
1,170.0929 DOT |
4.1100 USD |
4.0764 USD |
4.0868 USD |
4.1507 USD |
| 2023-09-18 |
4.1161 USD |
6,236.6910 DOT |
4.0557 USD |
4.0097 USD |
4.0470 USD |
4.1048 USD |
| 2023-09-17 |
4.0557 USD |
20,362.9993 DOT |
4.1703 USD |
3.9766 USD |
4.0557 USD |
4.0557 USD |
| 2023-09-16 |
4.1821 USD |
805.0868 DOT |
4.1867 USD |
4.1296 USD |
4.1296 USD |
4.1621 USD |
| 2023-09-15 |
4.1867 USD |
3,606.2982 DOT |
4.0940 USD |
4.0868 USD |
4.0868 USD |
4.1642 USD |
| 2023-09-14 |
4.0940 USD |
597.6532 DOT |
4.0260 USD |
4.0088 USD |
4.0088 USD |
4.0940 USD |
| 2023-09-13 |
4.0260 USD |
3,471.4818 DOT |
3.9953 USD |
3.9766 USD |
3.9766 USD |
4.0195 USD |
| 2023-09-12 |
3.9953 USD |
4,195.3237 DOT |
3.9795 USD |
3.9602 USD |
3.9804 USD |
4.0078 USD |
| 2023-09-11 |
3.9795 USD |
3,654.4075 DOT |
4.1324 USD |
3.9259 USD |
3.9540 USD |
3.9817 USD |
| 2023-09-10 |
4.1324 USD |
4,277.1787 DOT |
4.2400 USD |
4.1000 USD |
4.1164 USD |
4.1500 USD |
| 2023-09-09 |
4.2400 USD |
304.4368 DOT |
4.2313 USD |
4.2313 USD |
4.2400 USD |
4.2439 USD |
| 2023-09-08 |
4.2313 USD |
2,070.3900 DOT |
4.2694 USD |
4.2020 USD |
4.2226 USD |
4.2384 USD |
| 2023-09-07 |
4.2788 USD |
1,085.5548 DOT |
4.2385 USD |
4.2190 USD |
4.2328 USD |
4.2678 USD |
| 2023-09-06 |
4.2536 USD |
3,712.5654 DOT |
4.2426 USD |
4.1708 USD |
4.2067 USD |
4.2536 USD |
| 2023-09-05 |
4.2492 USD |
7,399.8197 DOT |
4.2397 USD |
4.2050 USD |
4.2234 USD |
4.2492 USD |
| 2023-09-04 |
4.2397 USD |
1,804.5540 DOT |
4.3000 USD |
4.2151 USD |
4.2151 USD |
4.2397 USD |
| 2023-09-03 |
4.2732 USD |
809.4271 DOT |
4.4099 USD |
4.2544 USD |
4.2732 USD |
4.2732 USD |
| 2023-09-02 |
4.4099 USD |
563.4222 DOT |
4.2388 USD |
4.2307 USD |
4.2427 USD |
4.4099 USD |
| 2023-09-01 |
4.2388 USD |
6,013.8864 DOT |
4.2802 USD |
4.1762 USD |
4.1947 USD |
4.2298 USD |
| 2023-08-31 |
4.2802 USD |
3,692.3491 DOT |
4.5453 USD |
4.2700 USD |
4.2800 USD |
4.2802 USD |