Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
4.1760 USD |
412,147.4055 DOT |
4.2520 USD |
4.0520 USD |
4.2580 USD |
4.1760 USD |
| 2024-09-10 |
4.2630 USD |
273,506.4681 DOT |
4.2870 USD |
4.1970 USD |
4.2890 USD |
4.2630 USD |
| 2024-09-09 |
4.3070 USD |
374,750.9404 DOT |
4.1650 USD |
4.1120 USD |
4.3400 USD |
4.3070 USD |
| 2024-09-08 |
4.1710 USD |
315,216.8516 DOT |
4.0800 USD |
4.0570 USD |
4.2060 USD |
4.1710 USD |
| 2024-09-07 |
4.0870 USD |
351,567.0854 DOT |
3.9590 USD |
3.9330 USD |
4.1330 USD |
4.0870 USD |
| 2024-09-06 |
3.9340 USD |
865,706.6109 DOT |
4.0210 USD |
3.8200 USD |
4.0970 USD |
3.9340 USD |
| 2024-09-05 |
4.0350 USD |
384,533.7089 DOT |
4.1100 USD |
3.9740 USD |
4.1270 USD |
4.0350 USD |
| 2024-09-04 |
4.1240 USD |
1,563,136.0913 DOT |
4.0650 USD |
3.8660 USD |
4.1960 USD |
4.1240 USD |
| 2024-09-03 |
4.0920 USD |
470,949.8605 DOT |
4.2090 USD |
4.0900 USD |
4.2830 USD |
4.0920 USD |
| 2024-09-02 |
4.2130 USD |
399,159.3180 DOT |
4.0680 USD |
4.0540 USD |
4.2320 USD |
4.2130 USD |
| 2024-09-01 |
4.0770 USD |
415,950.3443 DOT |
4.2540 USD |
4.0340 USD |
4.2580 USD |
4.0770 USD |
| 2024-08-31 |
4.2540 USD |
217,345.2368 DOT |
4.2780 USD |
4.2180 USD |
4.3170 USD |
4.2540 USD |
| 2024-08-30 |
4.2820 USD |
681,430.3719 DOT |
4.2510 USD |
4.1020 USD |
4.3340 USD |
4.2820 USD |
| 2024-08-29 |
4.2300 USD |
552,278.3870 DOT |
4.2550 USD |
4.1800 USD |
4.4090 USD |
4.2300 USD |
| 2024-08-28 |
4.2370 USD |
1,121,947.1038 DOT |
4.3750 USD |
4.1660 USD |
4.4530 USD |
4.2370 USD |
| 2024-08-27 |
4.3730 USD |
1,292,068.4984 DOT |
4.5580 USD |
4.2420 USD |
4.6580 USD |
4.3730 USD |
| 2024-08-26 |
4.5660 USD |
994,849.1756 DOT |
4.8250 USD |
4.5320 USD |
4.8680 USD |
4.5660 USD |
| 2024-08-25 |
4.8370 USD |
1,028,790.2719 DOT |
4.9830 USD |
4.7470 USD |
4.9950 USD |
4.8370 USD |
| 2024-08-24 |
4.9640 USD |
1,137,358.7443 DOT |
4.8970 USD |
4.8480 USD |
5.1020 USD |
4.9640 USD |
| 2024-08-23 |
4.9190 USD |
1,058,096.3465 DOT |
4.6910 USD |
4.6840 USD |
4.9570 USD |
4.9190 USD |
| 2024-08-22 |
4.6470 USD |
860,643.4101 DOT |
4.6680 USD |
4.5940 USD |
4.7130 USD |
4.6470 USD |
| 2024-08-21 |
4.6580 USD |
812,442.7725 DOT |
4.5230 USD |
4.5000 USD |
4.7550 USD |
4.6580 USD |
| 2024-08-20 |
4.5320 USD |
673,150.7834 DOT |
4.4830 USD |
4.4550 USD |
4.6060 USD |
4.5320 USD |
| 2024-08-19 |
4.4710 USD |
617,388.4302 DOT |
4.3870 USD |
4.3460 USD |
4.5040 USD |
4.4710 USD |
| 2024-08-18 |
4.5060 USD |
445,990.4821 DOT |
4.3640 USD |
4.3450 USD |
4.5270 USD |
4.5060 USD |
| 2024-08-17 |
4.3470 USD |
332,826.3531 DOT |
4.2900 USD |
4.2760 USD |
4.3830 USD |
4.3470 USD |
| 2024-08-16 |
4.2950 USD |
696,698.7505 DOT |
4.2750 USD |
4.2130 USD |
4.3880 USD |
4.2950 USD |
| 2024-08-15 |
4.2550 USD |
768,933.1070 DOT |
4.3850 USD |
4.2300 USD |
4.4810 USD |
4.2550 USD |
| 2024-08-14 |
4.3940 USD |
784,195.7872 DOT |
4.5490 USD |
4.3490 USD |
4.5550 USD |
4.3940 USD |
| 2024-08-13 |
4.5550 USD |
739,723.9952 DOT |
4.5880 USD |
4.3990 USD |
4.6140 USD |
4.5550 USD |
| 2024-08-12 |
4.5910 USD |
776,874.0047 DOT |
4.5000 USD |
4.4510 USD |
4.6800 USD |
4.5910 USD |
| 2024-08-11 |
4.5000 USD |
469,168.4661 DOT |
4.7560 USD |
4.4680 USD |
4.8280 USD |
4.5000 USD |
| 2024-08-10 |
4.7560 USD |
300,289.0559 DOT |
4.7820 USD |
4.7240 USD |
4.8330 USD |
4.7560 USD |
| 2024-08-09 |
4.7860 USD |
900,767.7674 DOT |
4.8790 USD |
4.7340 USD |
4.9260 USD |
4.7860 USD |
| 2024-08-08 |
4.8840 USD |
1,305,432.4632 DOT |
4.5790 USD |
4.4830 USD |
4.9060 USD |
4.8840 USD |
| 2024-08-07 |
4.5030 USD |
1,385,293.1960 DOT |
4.5160 USD |
4.4060 USD |
4.6450 USD |
4.5030 USD |
| 2024-08-06 |
4.4900 USD |
2,582,408.5691 DOT |
4.2050 USD |
4.1970 USD |
4.6060 USD |
4.4900 USD |
| 2024-08-05 |
4.2130 USD |
5,466,471.0820 DOT |
4.6860 USD |
3.6150 USD |
4.7240 USD |
4.2130 USD |
| 2024-08-04 |
4.7230 USD |
1,118,786.1461 DOT |
5.0370 USD |
4.5330 USD |
5.0940 USD |
4.7230 USD |
| 2024-08-03 |
4.9390 USD |
927,718.7510 DOT |
5.1160 USD |
4.8550 USD |
5.2030 USD |
4.9390 USD |
| 2024-08-02 |
5.1080 USD |
916,702.8759 DOT |
5.3360 USD |
4.9950 USD |
5.3660 USD |
5.1080 USD |
| 2024-08-01 |
5.3310 USD |
1,162,808.7064 DOT |
5.3870 USD |
5.0240 USD |
5.4210 USD |
5.3310 USD |
| 2024-07-31 |
5.3700 USD |
1,482,425.6431 DOT |
5.5150 USD |
5.3330 USD |
5.5560 USD |
5.3700 USD |
| 2024-07-30 |
5.5010 USD |
678,400.1675 DOT |
5.6480 USD |
5.4810 USD |
5.7220 USD |
5.5010 USD |
| 2024-07-29 |
5.6380 USD |
662,073.1868 DOT |
5.7220 USD |
5.6360 USD |
5.8770 USD |
5.6380 USD |
| 2024-07-28 |
5.7130 USD |
337,800.6739 DOT |
5.8190 USD |
5.6720 USD |
5.8420 USD |
5.7130 USD |
| 2024-07-27 |
5.8290 USD |
530,546.2150 DOT |
5.8680 USD |
5.7160 USD |
5.9430 USD |
5.8290 USD |
| 2024-07-26 |
5.8520 USD |
719,838.5921 DOT |
5.7540 USD |
5.7240 USD |
5.8900 USD |
5.8520 USD |
| 2024-07-25 |
5.7460 USD |
1,044,353.8826 DOT |
5.7460 USD |
5.5400 USD |
5.7780 USD |
5.7460 USD |
| 2024-07-24 |
5.7290 USD |
816,159.2324 DOT |
5.9130 USD |
5.6570 USD |
5.9980 USD |
5.7290 USD |