Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
4.0080 USD |
405,949.7615 DOT |
4.0080 USD |
3.9880 USD |
4.0780 USD |
4.0080 USD |
| 2025-06-04 |
4.0360 USD |
1,048,697.0431 DOT |
4.1390 USD |
3.9860 USD |
4.2150 USD |
4.0360 USD |
| 2025-06-03 |
4.1520 USD |
792,306.6700 DOT |
4.1510 USD |
4.0990 USD |
4.2250 USD |
4.1520 USD |
| 2025-06-02 |
4.1720 USD |
875,738.8938 DOT |
4.0690 USD |
3.9550 USD |
4.1720 USD |
4.1720 USD |
| 2025-06-01 |
4.0350 USD |
554,821.2947 DOT |
4.0780 USD |
3.9730 USD |
4.1030 USD |
4.0350 USD |
| 2025-05-31 |
4.1160 USD |
986,591.6154 DOT |
4.0530 USD |
3.8990 USD |
4.1230 USD |
4.1160 USD |
| 2025-05-30 |
4.1650 USD |
1,209,887.0924 DOT |
4.3350 USD |
4.0430 USD |
4.3580 USD |
4.1650 USD |
| 2025-05-29 |
4.4080 USD |
1,061,675.2957 DOT |
4.5960 USD |
4.4030 USD |
4.6820 USD |
4.4080 USD |
| 2025-05-28 |
4.5380 USD |
622,204.6914 DOT |
4.5380 USD |
4.4190 USD |
4.6630 USD |
4.5380 USD |
| 2025-05-27 |
4.5380 USD |
1,010,570.0512 DOT |
4.4700 USD |
4.3730 USD |
4.6170 USD |
4.5380 USD |
| 2025-05-26 |
4.4800 USD |
653,925.2060 DOT |
4.5290 USD |
4.4270 USD |
4.6200 USD |
4.4800 USD |
| 2025-05-25 |
4.4730 USD |
832,015.8738 DOT |
4.5450 USD |
4.3560 USD |
4.5660 USD |
4.4730 USD |
| 2025-05-24 |
4.5680 USD |
540,015.4565 DOT |
4.5620 USD |
4.5420 USD |
4.6360 USD |
4.5680 USD |
| 2025-05-23 |
4.6160 USD |
1,736,155.5091 DOT |
4.9490 USD |
4.6000 USD |
5.1200 USD |
4.6160 USD |
| 2025-05-22 |
4.9070 USD |
951,641.2276 DOT |
4.7450 USD |
4.7330 USD |
4.9770 USD |
4.9070 USD |
| 2025-05-21 |
4.7310 USD |
1,504,284.3433 DOT |
4.6800 USD |
4.6150 USD |
4.8800 USD |
4.7310 USD |
| 2025-05-20 |
4.6770 USD |
931,610.8427 DOT |
4.5980 USD |
4.5150 USD |
4.7280 USD |
4.6770 USD |
| 2025-05-19 |
4.5760 USD |
999,258.2059 DOT |
4.7960 USD |
4.4150 USD |
4.8210 USD |
4.5760 USD |
| 2025-05-18 |
4.6880 USD |
995,034.6675 DOT |
4.6090 USD |
4.5140 USD |
4.9230 USD |
4.6880 USD |
| 2025-05-17 |
4.5750 USD |
1,046,033.2290 DOT |
4.7560 USD |
4.5700 USD |
4.7700 USD |
4.5750 USD |
| 2025-05-16 |
4.8050 USD |
1,010,872.3702 DOT |
4.7800 USD |
4.7500 USD |
4.9580 USD |
4.8050 USD |
| 2025-05-15 |
4.8110 USD |
1,765,552.5838 DOT |
4.9830 USD |
4.6870 USD |
5.0290 USD |
4.8110 USD |
| 2025-05-14 |
4.9780 USD |
1,446,516.6206 DOT |
5.1980 USD |
4.9540 USD |
5.2670 USD |
4.9780 USD |
| 2025-05-13 |
5.1950 USD |
2,020,405.0357 DOT |
5.0670 USD |
4.8240 USD |
5.2730 USD |
5.1950 USD |
| 2025-05-12 |
5.0890 USD |
2,767,924.6843 DOT |
5.0940 USD |
4.8840 USD |
5.3940 USD |
5.0890 USD |
| 2025-05-11 |
5.1120 USD |
2,319,341.3756 DOT |
5.3110 USD |
4.9490 USD |
5.3620 USD |
5.1120 USD |
| 2025-05-10 |
5.0890 USD |
2,847,154.3736 DOT |
4.7990 USD |
4.7990 USD |
5.2100 USD |
5.0890 USD |
| 2025-05-09 |
4.7780 USD |
2,900,375.3238 DOT |
4.4510 USD |
4.4340 USD |
4.8610 USD |
4.7780 USD |
| 2025-05-08 |
4.4120 USD |
2,340,496.2084 DOT |
3.9700 USD |
3.9650 USD |
4.4930 USD |
4.4120 USD |
| 2025-05-07 |
3.9430 USD |
1,017,904.6073 DOT |
3.9700 USD |
3.8810 USD |
4.0700 USD |
3.9430 USD |
| 2025-05-06 |
3.9380 USD |
1,379,795.1810 DOT |
3.9180 USD |
3.8230 USD |
3.9670 USD |
3.9380 USD |
| 2025-05-05 |
3.9320 USD |
905,363.0867 DOT |
3.9220 USD |
3.8830 USD |
4.0210 USD |
3.9320 USD |
| 2025-05-04 |
3.9440 USD |
1,099,753.6717 DOT |
4.0290 USD |
3.9010 USD |
4.0510 USD |
3.9440 USD |
| 2025-05-03 |
4.0460 USD |
557,874.8357 DOT |
4.1610 USD |
4.0150 USD |
4.1740 USD |
4.0460 USD |
| 2025-05-02 |
4.1570 USD |
778,316.6890 DOT |
4.1790 USD |
4.1270 USD |
4.2880 USD |
4.1570 USD |
| 2025-05-01 |
4.2070 USD |
814,827.0891 DOT |
4.0670 USD |
4.0660 USD |
4.2260 USD |
4.2070 USD |
| 2025-04-30 |
4.1200 USD |
1,011,644.1447 DOT |
4.1480 USD |
4.0300 USD |
4.1760 USD |
4.1200 USD |
| 2025-04-29 |
4.1340 USD |
1,029,352.7996 DOT |
4.2450 USD |
4.1340 USD |
4.3290 USD |
4.1340 USD |
| 2025-04-28 |
4.2400 USD |
1,382,851.7486 DOT |
4.0930 USD |
4.0120 USD |
4.2660 USD |
4.2400 USD |
| 2025-04-27 |
4.1450 USD |
968,879.9977 DOT |
4.2670 USD |
4.0570 USD |
4.2910 USD |
4.1450 USD |
| 2025-04-26 |
4.2680 USD |
1,118,105.5725 DOT |
4.2630 USD |
4.2020 USD |
4.3650 USD |
4.2680 USD |
| 2025-04-25 |
4.2700 USD |
1,770,403.5445 DOT |
4.2660 USD |
4.2140 USD |
4.3740 USD |
4.2700 USD |
| 2025-04-24 |
4.2110 USD |
1,601,487.6763 DOT |
4.0950 USD |
3.9300 USD |
4.2460 USD |
4.2110 USD |
| 2025-04-23 |
4.0790 USD |
2,308,722.9561 DOT |
4.0110 USD |
3.9990 USD |
4.1990 USD |
4.0790 USD |
| 2025-04-22 |
3.9020 USD |
1,089,382.1319 DOT |
3.7800 USD |
3.6910 USD |
3.9340 USD |
3.9020 USD |
| 2025-04-21 |
3.7970 USD |
1,090,243.8744 DOT |
3.8800 USD |
3.7900 USD |
3.9810 USD |
3.7970 USD |
| 2025-04-20 |
3.8780 USD |
1,110,185.5419 DOT |
3.8810 USD |
3.7890 USD |
3.9500 USD |
3.8780 USD |
| 2025-04-19 |
3.8810 USD |
894,769.1907 DOT |
3.6760 USD |
3.6460 USD |
3.8920 USD |
3.8810 USD |
| 2025-04-18 |
3.7060 USD |
1,026,093.0751 DOT |
3.6360 USD |
3.6110 USD |
3.7480 USD |
3.7060 USD |
| 2025-04-17 |
3.6260 USD |
958,312.5397 DOT |
3.5570 USD |
3.5390 USD |
3.6980 USD |
3.6260 USD |