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