Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.2550 USD |
353,542.9429 DOT |
2.2730 USD |
2.2360 USD |
2.3070 USD |
2.2550 USD |
| 2025-12-04 |
2.2990 USD |
1,093,054.3940 DOT |
2.3660 USD |
2.2450 USD |
2.3750 USD |
2.2990 USD |
| 2025-12-03 |
2.3100 USD |
1,125,779.5729 DOT |
2.2560 USD |
2.2420 USD |
2.3360 USD |
2.3100 USD |
| 2025-12-02 |
2.2460 USD |
2,002,221.2666 DOT |
2.0420 USD |
2.0320 USD |
2.2850 USD |
2.2460 USD |
| 2025-12-01 |
2.0350 USD |
3,163,245.8840 DOT |
2.2090 USD |
1.9630 USD |
2.2100 USD |
2.0350 USD |
| 2025-11-30 |
2.2790 USD |
544,305.3907 DOT |
2.2570 USD |
2.2460 USD |
2.2940 USD |
2.2790 USD |
| 2025-11-29 |
2.2500 USD |
711,628.7029 DOT |
2.2840 USD |
2.2290 USD |
2.2990 USD |
2.2500 USD |
| 2025-11-28 |
2.2860 USD |
1,427,130.1857 DOT |
2.3350 USD |
2.2610 USD |
2.3760 USD |
2.2860 USD |
| 2025-11-27 |
2.3700 USD |
806,321.1429 DOT |
2.3450 USD |
2.3070 USD |
2.3910 USD |
2.3700 USD |
| 2025-11-26 |
2.3570 USD |
1,421,136.8446 DOT |
2.2990 USD |
2.2410 USD |
2.3870 USD |
2.3570 USD |
| 2025-11-25 |
2.2690 USD |
1,506,379.5599 DOT |
2.3400 USD |
2.1770 USD |
2.3490 USD |
2.2690 USD |
| 2025-11-24 |
2.3940 USD |
1,640,005.6256 DOT |
2.2540 USD |
2.2420 USD |
2.3950 USD |
2.3940 USD |
| 2025-11-23 |
2.3080 USD |
823,816.8804 DOT |
2.3100 USD |
2.2750 USD |
2.3680 USD |
2.3080 USD |
| 2025-11-22 |
2.3020 USD |
1,058,537.5834 DOT |
2.3450 USD |
2.2560 USD |
2.3560 USD |
2.3020 USD |
| 2025-11-21 |
2.3210 USD |
2,932,426.2104 DOT |
2.5400 USD |
2.2850 USD |
2.5900 USD |
2.3210 USD |
| 2025-11-20 |
2.5380 USD |
1,925,368.7788 DOT |
2.6900 USD |
2.5040 USD |
2.8190 USD |
2.5380 USD |
| 2025-11-19 |
2.6110 USD |
1,246,477.1242 DOT |
2.7530 USD |
2.5710 USD |
2.7650 USD |
2.6110 USD |
| 2025-11-18 |
2.7410 USD |
1,795,545.5744 DOT |
2.6630 USD |
2.6140 USD |
2.8000 USD |
2.7410 USD |
| 2025-11-17 |
2.6510 USD |
2,132,562.4961 DOT |
2.7830 USD |
2.6240 USD |
2.8640 USD |
2.6510 USD |
| 2025-11-16 |
2.7450 USD |
1,914,794.0274 DOT |
2.8300 USD |
2.6940 USD |
2.8950 USD |
2.7450 USD |
| 2025-11-15 |
2.8530 USD |
1,374,917.6401 DOT |
2.8110 USD |
2.8100 USD |
2.9480 USD |
2.8530 USD |
| 2025-11-14 |
2.8660 USD |
2,383,526.1905 DOT |
2.8510 USD |
2.7550 USD |
2.9200 USD |
2.8660 USD |
| 2025-11-13 |
2.9210 USD |
1,967,970.7123 DOT |
2.9260 USD |
2.9030 USD |
3.0460 USD |
2.9210 USD |
| 2025-11-12 |
2.9360 USD |
1,823,379.4562 DOT |
3.0530 USD |
2.8760 USD |
3.1460 USD |
2.9360 USD |
| 2025-11-11 |
3.0800 USD |
4,120,381.5175 DOT |
3.2660 USD |
3.0540 USD |
3.3850 USD |
3.0800 USD |
| 2025-11-10 |
3.2180 USD |
2,426,767.8665 DOT |
3.2310 USD |
3.1240 USD |
3.3160 USD |
3.2180 USD |
| 2025-11-09 |
3.1780 USD |
3,650,975.0871 DOT |
3.2490 USD |
3.0390 USD |
3.3110 USD |
3.1780 USD |
| 2025-11-08 |
3.2500 USD |
8,256,414.3738 DOT |
3.2600 USD |
3.0870 USD |
3.5290 USD |
3.2500 USD |
| 2025-11-07 |
3.2890 USD |
5,404,803.2726 DOT |
2.6660 USD |
2.6630 USD |
3.3020 USD |
3.2890 USD |
| 2025-11-06 |
2.6460 USD |
3,866,326.6895 DOT |
2.6690 USD |
2.5300 USD |
2.6880 USD |
2.6460 USD |
| 2025-11-05 |
2.6750 USD |
2,068,532.5984 DOT |
2.5080 USD |
2.3860 USD |
2.6770 USD |
2.6750 USD |
| 2025-11-04 |
2.5650 USD |
1,467,755.3797 DOT |
2.5860 USD |
2.5040 USD |
2.6620 USD |
2.5650 USD |
| 2025-11-03 |
2.6260 USD |
3,104,377.4663 DOT |
2.9870 USD |
2.5040 USD |
2.9930 USD |
2.6260 USD |
| 2025-11-02 |
2.9740 USD |
1,242,223.2080 DOT |
2.9690 USD |
2.8650 USD |
3.0130 USD |
2.9740 USD |
| 2025-11-01 |
2.9630 USD |
1,117,253.5375 DOT |
2.8810 USD |
2.8640 USD |
2.9670 USD |
2.9630 USD |
| 2025-10-31 |
2.8410 USD |
1,400,187.6951 DOT |
2.8690 USD |
2.8360 USD |
2.9250 USD |
2.8410 USD |
| 2025-10-30 |
2.8350 USD |
2,791,071.3714 DOT |
3.0780 USD |
2.7820 USD |
3.1190 USD |
2.8350 USD |
| 2025-10-29 |
3.1490 USD |
1,710,148.2582 DOT |
3.0500 USD |
3.0270 USD |
3.1750 USD |
3.1490 USD |
| 2025-10-28 |
3.1120 USD |
1,135,484.4776 DOT |
3.1380 USD |
3.0890 USD |
3.1950 USD |
3.1120 USD |
| 2025-10-27 |
3.1620 USD |
1,779,363.0603 DOT |
3.1950 USD |
3.1180 USD |
3.2470 USD |
3.1620 USD |
| 2025-10-26 |
3.2120 USD |
1,241,131.7148 DOT |
3.0920 USD |
3.0590 USD |
3.2390 USD |
3.2120 USD |
| 2025-10-25 |
3.0940 USD |
454,127.1539 DOT |
3.0800 USD |
3.0270 USD |
3.0940 USD |
3.0940 USD |
| 2025-10-24 |
3.0740 USD |
1,581,463.2727 DOT |
3.0040 USD |
2.9930 USD |
3.1230 USD |
3.0740 USD |
| 2025-10-23 |
2.9770 USD |
1,829,416.5064 DOT |
2.9180 USD |
2.9130 USD |
3.0380 USD |
2.9770 USD |
| 2025-10-22 |
2.8910 USD |
2,629,783.1650 DOT |
3.0070 USD |
2.8790 USD |
3.0320 USD |
2.8910 USD |
| 2025-10-21 |
3.0850 USD |
2,282,514.2833 DOT |
3.0840 USD |
2.9500 USD |
3.1890 USD |
3.0850 USD |
| 2025-10-20 |
3.0920 USD |
1,742,803.8261 DOT |
3.0090 USD |
2.9490 USD |
3.1330 USD |
3.0920 USD |
| 2025-10-19 |
3.0220 USD |
1,538,818.9412 DOT |
2.9350 USD |
2.8860 USD |
3.0580 USD |
3.0220 USD |
| 2025-10-18 |
2.9310 USD |
746,174.6375 DOT |
2.8940 USD |
2.8910 USD |
2.9720 USD |
2.9310 USD |
| 2025-10-17 |
2.8940 USD |
4,722,683.9847 DOT |
3.0190 USD |
2.7740 USD |
3.0600 USD |
2.8940 USD |