Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
7.4400 USD |
1,295,396.8580 DOT |
7.8900 USD |
7.1820 USD |
7.9620 USD |
7.4400 USD |
| 2024-01-04 |
7.8840 USD |
1,115,175.5900 DOT |
7.6310 USD |
7.4790 USD |
8.0120 USD |
7.8840 USD |
| 2024-01-03 |
7.5900 USD |
2,240,909.5910 DOT |
8.4170 USD |
6.6200 USD |
8.5770 USD |
7.5900 USD |
| 2024-01-02 |
8.4490 USD |
1,603,050.5260 DOT |
8.5980 USD |
8.3170 USD |
8.8100 USD |
8.4490 USD |
| 2024-01-01 |
8.5020 USD |
844,281.3300 DOT |
8.2060 USD |
8.0600 USD |
8.6340 USD |
8.5020 USD |
| 2023-12-31 |
8.1860 USD |
1,176,297.1710 DOT |
8.3490 USD |
8.0250 USD |
8.6440 USD |
8.1860 USD |
| 2023-12-30 |
8.3310 USD |
1,039,354.0220 DOT |
8.2950 USD |
8.0930 USD |
8.4910 USD |
8.3310 USD |
| 2023-12-29 |
8.2280 USD |
2,420,008.0370 DOT |
8.4320 USD |
8.0200 USD |
8.6940 USD |
8.2280 USD |
| 2023-12-28 |
8.5070 USD |
1,546,483.3820 DOT |
8.7060 USD |
8.2670 USD |
8.9160 USD |
8.5070 USD |
| 2023-12-27 |
8.6800 USD |
1,865,639.9740 DOT |
8.8200 USD |
8.4030 USD |
9.0190 USD |
8.6800 USD |
| 2023-12-26 |
8.8170 USD |
2,797,737.3700 DOT |
9.1980 USD |
8.3400 USD |
9.5920 USD |
8.8170 USD |
| 2023-12-25 |
9.2430 USD |
3,265,182.1560 DOT |
8.6190 USD |
8.4990 USD |
9.4000 USD |
9.2430 USD |
| 2023-12-24 |
8.6140 USD |
3,542,968.4280 DOT |
8.3310 USD |
8.3160 USD |
9.2170 USD |
8.6140 USD |
| 2023-12-23 |
8.3490 USD |
1,658,140.5560 DOT |
7.9640 USD |
7.5950 USD |
8.4510 USD |
8.3490 USD |
| 2023-12-22 |
7.9360 USD |
2,028,716.0980 DOT |
8.4250 USD |
7.8420 USD |
8.5750 USD |
7.9360 USD |
| 2023-12-21 |
8.2730 USD |
4,203,031.2920 DOT |
6.9550 USD |
6.9160 USD |
8.4090 USD |
8.2730 USD |
| 2023-12-20 |
6.9110 USD |
1,167,597.7320 DOT |
6.7060 USD |
6.6150 USD |
7.1370 USD |
6.9110 USD |
| 2023-12-19 |
6.7000 USD |
1,008,010.3770 DOT |
6.8850 USD |
6.6050 USD |
7.0430 USD |
6.7000 USD |
| 2023-12-18 |
6.8760 USD |
1,072,008.5470 DOT |
6.7790 USD |
6.3630 USD |
6.8880 USD |
6.8760 USD |
| 2023-12-17 |
6.7750 USD |
669,616.1540 DOT |
7.0890 USD |
6.7700 USD |
7.1590 USD |
6.7750 USD |
| 2023-12-16 |
7.0630 USD |
1,444,924.6570 DOT |
6.9440 USD |
6.8640 USD |
7.3550 USD |
7.0630 USD |
| 2023-12-15 |
7.0260 USD |
1,715,458.3180 DOT |
7.5040 USD |
6.9330 USD |
7.5690 USD |
7.0260 USD |
| 2023-12-14 |
7.5250 USD |
1,660,908.1180 DOT |
7.6080 USD |
6.9630 USD |
7.7760 USD |
7.5250 USD |
| 2023-12-13 |
7.6140 USD |
2,014,815.8670 DOT |
7.1400 USD |
6.6070 USD |
7.7000 USD |
7.6140 USD |
| 2023-12-12 |
7.1210 USD |
2,126,517.4440 DOT |
6.7040 USD |
6.6920 USD |
7.3370 USD |
7.1210 USD |
| 2023-12-11 |
6.7240 USD |
2,455,534.0750 DOT |
7.3490 USD |
6.2690 USD |
7.3600 USD |
6.7240 USD |
| 2023-12-10 |
7.2480 USD |
1,265,105.7610 DOT |
7.1070 USD |
6.9630 USD |
7.3380 USD |
7.2480 USD |
| 2023-12-09 |
7.1070 USD |
2,415,895.8660 DOT |
6.8420 USD |
6.8340 USD |
7.6900 USD |
7.1070 USD |
| 2023-12-08 |
6.8020 USD |
1,849,031.5500 DOT |
6.2480 USD |
6.1700 USD |
6.8130 USD |
6.8020 USD |
| 2023-12-07 |
6.2150 USD |
1,368,402.0940 DOT |
6.0440 USD |
5.9030 USD |
6.3030 USD |
6.2150 USD |
| 2023-12-06 |
6.0800 USD |
2,028,937.1890 DOT |
5.9160 USD |
5.7760 USD |
6.2000 USD |
6.0800 USD |
| 2023-12-05 |
5.8650 USD |
1,561,773.3030 DOT |
5.6350 USD |
5.5110 USD |
5.8810 USD |
5.8650 USD |
| 2023-12-04 |
5.6280 USD |
1,628,716.2570 DOT |
5.5450 USD |
5.4120 USD |
5.7220 USD |
5.6280 USD |
| 2023-12-03 |
5.5890 USD |
578,493.1430 DOT |
5.5640 USD |
5.4340 USD |
5.6250 USD |
5.5890 USD |
| 2023-12-02 |
5.5560 USD |
632,903.9470 DOT |
5.4760 USD |
5.4540 USD |
5.6070 USD |
5.5560 USD |
| 2023-12-01 |
5.4800 USD |
1,128,360.1170 DOT |
5.4750 USD |
5.3730 USD |
5.5290 USD |
5.4800 USD |
| 2023-11-30 |
5.4660 USD |
1,488,522.4650 DOT |
5.1580 USD |
5.1180 USD |
5.5780 USD |
5.4660 USD |
| 2023-11-29 |
5.1580 USD |
1,464,202.5940 DOT |
5.2780 USD |
5.1380 USD |
5.3890 USD |
5.1580 USD |
| 2023-11-28 |
5.2710 USD |
651,861.7190 DOT |
5.1560 USD |
5.1050 USD |
5.3170 USD |
5.2710 USD |
| 2023-11-27 |
5.1540 USD |
681,873.5320 DOT |
5.3300 USD |
5.0380 USD |
5.3800 USD |
5.1540 USD |
| 2023-11-26 |
5.3250 USD |
502,784.2750 DOT |
5.3320 USD |
5.1500 USD |
5.4180 USD |
5.3250 USD |
| 2023-11-25 |
5.3300 USD |
466,314.4220 DOT |
5.2450 USD |
5.2140 USD |
5.3910 USD |
5.3300 USD |
| 2023-11-24 |
5.2200 USD |
796,702.8100 DOT |
5.1370 USD |
5.1190 USD |
5.2960 USD |
5.2200 USD |
| 2023-11-23 |
5.1350 USD |
661,607.3230 DOT |
5.1740 USD |
5.0810 USD |
5.2220 USD |
5.1350 USD |
| 2023-11-22 |
5.1670 USD |
1,051,909.6520 DOT |
4.8570 USD |
4.8500 USD |
5.2870 USD |
5.1670 USD |
| 2023-11-21 |
4.8950 USD |
909,966.6710 DOT |
5.3050 USD |
4.8240 USD |
5.3290 USD |
4.8950 USD |
| 2023-11-20 |
5.3180 USD |
711,178.5970 DOT |
5.4410 USD |
5.2600 USD |
5.5740 USD |
5.3180 USD |
| 2023-11-19 |
5.4360 USD |
496,853.2460 DOT |
5.2910 USD |
5.1790 USD |
5.4860 USD |
5.4360 USD |
| 2023-11-18 |
5.2790 USD |
602,827.7270 DOT |
5.2440 USD |
5.0000 USD |
5.2860 USD |
5.2790 USD |
| 2023-11-17 |
5.2190 USD |
957,280.5910 DOT |
5.3500 USD |
5.0550 USD |
5.4850 USD |
5.2190 USD |