Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
6.8260 USD |
581,257.2582 DOT |
6.8230 USD |
6.7180 USD |
6.9490 USD |
6.8260 USD |
| 2024-04-25 |
6.8650 USD |
958,180.9649 DOT |
6.9270 USD |
6.7000 USD |
7.0000 USD |
6.8650 USD |
| 2024-04-24 |
6.9840 USD |
140,077.1083 DOT |
7.0490 USD |
6.9530 USD |
7.0730 USD |
6.9840 USD |
| 2024-04-23 |
7.2430 USD |
332,613.3507 DOT |
7.5040 USD |
7.2050 USD |
7.5120 USD |
7.2430 USD |
| 2024-04-22 |
7.5560 USD |
1,250,880.0497 DOT |
7.1390 USD |
7.0910 USD |
7.5850 USD |
7.5560 USD |
| 2024-04-21 |
7.1420 USD |
663,358.3332 DOT |
7.2440 USD |
6.9640 USD |
7.2930 USD |
7.1420 USD |
| 2024-04-20 |
7.2210 USD |
807,156.7411 DOT |
6.6830 USD |
6.6130 USD |
7.2840 USD |
7.2210 USD |
| 2024-04-19 |
6.6510 USD |
1,505,270.3477 DOT |
6.7760 USD |
6.2760 USD |
6.9230 USD |
6.6510 USD |
| 2024-04-18 |
6.7790 USD |
1,024,535.4107 DOT |
6.5790 USD |
6.4450 USD |
6.8100 USD |
6.7790 USD |
| 2024-04-17 |
6.6080 USD |
1,024,620.6428 DOT |
6.7040 USD |
6.3280 USD |
6.7840 USD |
6.6080 USD |
| 2024-04-16 |
6.7000 USD |
1,466,934.2040 DOT |
6.7100 USD |
6.3730 USD |
6.8260 USD |
6.7000 USD |
| 2024-04-15 |
6.7300 USD |
2,112,667.4370 DOT |
6.8600 USD |
6.4350 USD |
7.2160 USD |
6.7300 USD |
| 2024-04-14 |
6.8760 USD |
3,724,629.9421 DOT |
6.3990 USD |
6.2020 USD |
6.9330 USD |
6.8760 USD |
| 2024-04-13 |
6.3620 USD |
4,743,322.1575 DOT |
7.2420 USD |
5.8000 USD |
7.3340 USD |
6.3620 USD |
| 2024-04-12 |
7.2060 USD |
3,058,503.7676 DOT |
8.3800 USD |
6.5530 USD |
8.4920 USD |
7.2060 USD |
| 2024-04-11 |
8.3840 USD |
912,846.9586 DOT |
8.4090 USD |
8.1830 USD |
8.5240 USD |
8.3840 USD |
| 2024-04-10 |
8.4140 USD |
3,523,858.1584 DOT |
8.6490 USD |
8.1160 USD |
8.6940 USD |
8.4140 USD |
| 2024-04-09 |
8.6530 USD |
2,080,469.0703 DOT |
9.0370 USD |
8.6230 USD |
9.1080 USD |
8.6530 USD |
| 2024-04-08 |
9.0460 USD |
897,644.0703 DOT |
8.7040 USD |
8.5690 USD |
9.0950 USD |
9.0460 USD |
| 2024-04-07 |
8.7050 USD |
524,940.5417 DOT |
8.4890 USD |
8.4620 USD |
8.7420 USD |
8.7050 USD |
| 2024-04-06 |
8.5230 USD |
451,029.6462 DOT |
8.3820 USD |
8.3350 USD |
8.5230 USD |
8.5230 USD |
| 2024-04-05 |
8.4050 USD |
772,250.5469 DOT |
8.4920 USD |
8.0740 USD |
8.5140 USD |
8.4050 USD |
| 2024-04-04 |
8.4540 USD |
1,202,136.7764 DOT |
8.4190 USD |
8.1100 USD |
8.7170 USD |
8.4540 USD |
| 2024-04-03 |
8.4600 USD |
1,234,869.7315 DOT |
8.5850 USD |
8.2870 USD |
8.7840 USD |
8.4600 USD |
| 2024-04-02 |
8.6430 USD |
2,153,520.9683 DOT |
9.1480 USD |
8.3720 USD |
9.1480 USD |
8.6430 USD |
| 2024-04-01 |
9.1600 USD |
1,480,430.0242 DOT |
9.6400 USD |
8.9250 USD |
9.7410 USD |
9.1600 USD |
| 2024-03-31 |
9.6320 USD |
612,192.7024 DOT |
9.4350 USD |
9.4190 USD |
9.6340 USD |
9.6320 USD |
| 2024-03-30 |
9.3920 USD |
780,985.0308 DOT |
9.6050 USD |
9.3890 USD |
9.7040 USD |
9.3920 USD |
| 2024-03-29 |
9.5880 USD |
1,571,960.0907 DOT |
9.5180 USD |
9.3490 USD |
9.8120 USD |
9.5880 USD |
| 2024-03-28 |
9.5560 USD |
1,365,126.5995 DOT |
9.4410 USD |
9.2930 USD |
9.6530 USD |
9.5560 USD |
| 2024-03-27 |
9.4750 USD |
1,635,703.9613 DOT |
9.6860 USD |
9.3020 USD |
9.8100 USD |
9.4750 USD |
| 2024-03-26 |
9.6020 USD |
1,411,734.8916 DOT |
9.7320 USD |
9.5260 USD |
10.0590 USD |
9.6020 USD |
| 2024-03-25 |
9.7960 USD |
1,275,072.2459 DOT |
9.3740 USD |
9.2870 USD |
9.8310 USD |
9.7960 USD |
| 2024-03-24 |
9.3770 USD |
824,314.4315 DOT |
8.9660 USD |
8.9570 USD |
9.4310 USD |
9.3770 USD |
| 2024-03-23 |
9.0390 USD |
1,097,957.6709 DOT |
8.9410 USD |
8.8550 USD |
9.2240 USD |
9.0390 USD |
| 2024-03-22 |
8.8820 USD |
2,184,515.9392 DOT |
9.1710 USD |
8.6980 USD |
9.3650 USD |
8.8820 USD |
| 2024-03-21 |
9.1580 USD |
1,856,783.1090 DOT |
9.4840 USD |
9.0640 USD |
9.5800 USD |
9.1580 USD |
| 2024-03-20 |
9.5400 USD |
3,454,040.8295 DOT |
8.7630 USD |
8.4890 USD |
9.5700 USD |
9.5400 USD |
| 2024-03-19 |
8.8020 USD |
3,718,624.6594 DOT |
9.8890 USD |
8.6000 USD |
9.9910 USD |
8.8020 USD |
| 2024-03-18 |
9.9020 USD |
2,360,538.8985 DOT |
10.0700 USD |
9.6010 USD |
10.4560 USD |
9.9020 USD |
| 2024-03-17 |
10.0860 USD |
1,847,729.8356 DOT |
9.6760 USD |
9.1970 USD |
10.2550 USD |
10.0860 USD |
| 2024-03-16 |
9.6960 USD |
2,290,082.8237 DOT |
10.8120 USD |
9.5000 USD |
10.9020 USD |
9.6960 USD |
| 2024-03-15 |
10.8220 USD |
3,921,723.9667 DOT |
11.5540 USD |
9.9800 USD |
11.7020 USD |
10.8220 USD |
| 2024-03-14 |
11.4810 USD |
4,136,802.3076 DOT |
11.3840 USD |
10.6640 USD |
11.8930 USD |
11.4810 USD |
| 2024-03-13 |
11.1210 USD |
2,218,151.4835 DOT |
10.7390 USD |
10.6400 USD |
11.3230 USD |
11.1210 USD |
| 2024-03-12 |
10.7300 USD |
2,248,751.7254 DOT |
11.0460 USD |
10.0640 USD |
11.1530 USD |
10.7300 USD |
| 2024-03-11 |
11.0880 USD |
3,008,541.7647 DOT |
10.2760 USD |
9.8200 USD |
11.2580 USD |
11.0880 USD |
| 2024-03-10 |
10.2910 USD |
1,379,515.0752 DOT |
10.5160 USD |
9.9860 USD |
10.5950 USD |
10.2910 USD |
| 2024-03-09 |
10.5340 USD |
1,509,348.8594 DOT |
10.6590 USD |
10.4330 USD |
10.9770 USD |
10.5340 USD |
| 2024-03-08 |
10.6730 USD |
2,874,001.0068 DOT |
10.4230 USD |
9.9700 USD |
10.7000 USD |
10.6730 USD |