Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
1.4930 USD |
14,889.2137 DOT |
1.4970 USD |
1.4920 USD |
1.4970 USD |
1.4930 USD |
| 2026-02-03 |
1.4920 USD |
1,533,029.9140 DOT |
1.5430 USD |
1.4830 USD |
1.5480 USD |
1.4920 USD |
| 2026-02-02 |
1.5630 USD |
3,295,795.5135 DOT |
1.4960 USD |
1.4500 USD |
1.5750 USD |
1.5630 USD |
| 2026-02-01 |
1.5020 USD |
1,658,958.5797 DOT |
1.5450 USD |
1.4790 USD |
1.5580 USD |
1.5020 USD |
| 2026-01-31 |
1.4950 USD |
3,651,442.6770 DOT |
1.6870 USD |
1.3960 USD |
1.6880 USD |
1.4950 USD |
| 2026-01-30 |
1.6950 USD |
3,919,195.6814 DOT |
1.7360 USD |
1.6480 USD |
1.7450 USD |
1.6950 USD |
| 2026-01-29 |
1.7210 USD |
2,271,205.7253 DOT |
1.8670 USD |
1.6950 USD |
1.8720 USD |
1.7210 USD |
| 2026-01-28 |
1.8610 USD |
1,676,973.0811 DOT |
1.8760 USD |
1.8280 USD |
1.8930 USD |
1.8610 USD |
| 2026-01-27 |
1.8420 USD |
1,021,980.9605 DOT |
1.8720 USD |
1.8240 USD |
1.8850 USD |
1.8420 USD |
| 2026-01-26 |
1.8810 USD |
2,086,416.0600 DOT |
1.8200 USD |
1.8170 USD |
1.8960 USD |
1.8810 USD |
| 2026-01-25 |
1.8050 USD |
1,728,324.7002 DOT |
1.9270 USD |
1.7800 USD |
1.9400 USD |
1.8050 USD |
| 2026-01-24 |
1.9030 USD |
550,564.7298 DOT |
1.9250 USD |
1.8970 USD |
1.9390 USD |
1.9030 USD |
| 2026-01-23 |
1.9210 USD |
1,723,143.8829 DOT |
1.9250 USD |
1.8950 USD |
1.9830 USD |
1.9210 USD |
| 2026-01-22 |
1.9370 USD |
1,459,191.9089 DOT |
1.9520 USD |
1.9030 USD |
1.9800 USD |
1.9370 USD |
| 2026-01-21 |
1.9870 USD |
1,890,150.8424 DOT |
1.8950 USD |
1.8710 USD |
1.9970 USD |
1.9870 USD |
| 2026-01-20 |
1.9160 USD |
2,319,887.9968 DOT |
2.0280 USD |
1.8940 USD |
2.0490 USD |
1.9160 USD |
| 2026-01-19 |
2.0270 USD |
3,205,362.8457 DOT |
2.0630 USD |
1.8710 USD |
2.0630 USD |
2.0270 USD |
| 2026-01-18 |
2.1150 USD |
1,352,901.7929 DOT |
2.1780 USD |
2.1140 USD |
2.2010 USD |
2.1150 USD |
| 2026-01-17 |
2.1880 USD |
2,028,950.6792 DOT |
2.1180 USD |
2.1120 USD |
2.2340 USD |
2.1880 USD |
| 2026-01-16 |
2.1280 USD |
1,923,515.5837 DOT |
2.1160 USD |
2.0560 USD |
2.1550 USD |
2.1280 USD |
| 2026-01-15 |
2.1110 USD |
2,221,869.9807 DOT |
2.2240 USD |
2.0960 USD |
2.2370 USD |
2.1110 USD |
| 2026-01-14 |
2.2370 USD |
2,339,543.5812 DOT |
2.2820 USD |
2.2260 USD |
2.2980 USD |
2.2370 USD |
| 2026-01-13 |
2.2410 USD |
3,659,667.1250 DOT |
2.0510 USD |
2.0500 USD |
2.3400 USD |
2.2410 USD |
| 2026-01-12 |
2.0680 USD |
1,484,043.3690 DOT |
2.0670 USD |
2.0160 USD |
2.1490 USD |
2.0680 USD |
| 2026-01-11 |
2.0510 USD |
639,141.9899 DOT |
2.0900 USD |
2.0460 USD |
2.1220 USD |
2.0510 USD |
| 2026-01-10 |
2.0970 USD |
1,016,618.2082 DOT |
2.0810 USD |
2.0670 USD |
2.1280 USD |
2.0970 USD |
| 2026-01-09 |
2.0830 USD |
1,957,001.1447 DOT |
2.1100 USD |
2.0470 USD |
2.1410 USD |
2.0830 USD |
| 2026-01-08 |
2.1250 USD |
1,336,999.0752 DOT |
2.1420 USD |
2.0810 USD |
2.1560 USD |
2.1250 USD |
| 2026-01-07 |
2.1470 USD |
1,653,402.2128 DOT |
2.2340 USD |
2.1190 USD |
2.2460 USD |
2.1470 USD |
| 2026-01-06 |
2.2250 USD |
2,509,548.0957 DOT |
2.2060 USD |
2.1140 USD |
2.2620 USD |
2.2250 USD |
| 2026-01-05 |
2.2080 USD |
1,972,097.1416 DOT |
2.1420 USD |
2.0950 USD |
2.2100 USD |
2.2080 USD |
| 2026-01-04 |
2.1410 USD |
1,264,630.9359 DOT |
2.1240 USD |
2.1150 USD |
2.1800 USD |
2.1410 USD |
| 2026-01-03 |
2.1270 USD |
2,005,872.2567 DOT |
2.1670 USD |
2.1080 USD |
2.2170 USD |
2.1270 USD |
| 2026-01-02 |
2.0490 USD |
2,139,745.6235 DOT |
1.9970 USD |
1.9670 USD |
2.0660 USD |
2.0490 USD |
| 2026-01-01 |
1.9930 USD |
2,966,150.9645 DOT |
1.7880 USD |
1.7620 USD |
2.0110 USD |
1.9930 USD |
| 2025-12-31 |
1.7730 USD |
1,753,821.3718 DOT |
1.8080 USD |
1.7620 USD |
1.8420 USD |
1.7730 USD |
| 2025-12-30 |
1.8250 USD |
1,515,780.6537 DOT |
1.8220 USD |
1.7900 USD |
1.8440 USD |
1.8250 USD |
| 2025-12-29 |
1.8280 USD |
2,486,036.1204 DOT |
1.8490 USD |
1.8160 USD |
1.9020 USD |
1.8280 USD |
| 2025-12-28 |
1.8400 USD |
1,220,677.4241 DOT |
1.9080 USD |
1.8320 USD |
1.9140 USD |
1.8400 USD |
| 2025-12-27 |
1.8420 USD |
1,881,259.4967 DOT |
1.7220 USD |
1.7210 USD |
1.8480 USD |
1.8420 USD |
| 2025-12-26 |
1.7140 USD |
1,773,054.6025 DOT |
1.6840 USD |
1.6540 USD |
1.7510 USD |
1.7140 USD |
| 2025-12-25 |
1.7330 USD |
853,297.3604 DOT |
1.7380 USD |
1.7030 USD |
1.7520 USD |
1.7330 USD |
| 2025-12-24 |
1.7200 USD |
1,197,594.6972 DOT |
1.7640 USD |
1.7060 USD |
1.7750 USD |
1.7200 USD |
| 2025-12-23 |
1.7640 USD |
1,270,313.2689 DOT |
1.7820 USD |
1.7280 USD |
1.8000 USD |
1.7640 USD |
| 2025-12-22 |
1.7700 USD |
1,371,926.1047 DOT |
1.8030 USD |
1.7550 USD |
1.8520 USD |
1.7700 USD |
| 2025-12-21 |
1.7990 USD |
974,621.8873 DOT |
1.8320 USD |
1.7510 USD |
1.8510 USD |
1.7990 USD |
| 2025-12-20 |
1.8330 USD |
1,132,275.2880 DOT |
1.8480 USD |
1.8260 USD |
1.8680 USD |
1.8330 USD |
| 2025-12-19 |
1.8530 USD |
1,766,345.4995 DOT |
1.7590 USD |
1.7380 USD |
1.8790 USD |
1.8530 USD |
| 2025-12-18 |
1.7690 USD |
1,951,879.4689 DOT |
1.8130 USD |
1.7220 USD |
1.8870 USD |
1.7690 USD |
| 2025-12-17 |
1.8210 USD |
2,134,987.6144 DOT |
1.8970 USD |
1.7900 USD |
1.9530 USD |
1.8210 USD |