Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
7.0590 USD |
2,599,917.7030 DOT |
7.2700 USD |
6.4420 USD |
7.4090 USD |
7.0590 USD |
| 2022-06-17 |
7.3550 USD |
1,975,827.4280 DOT |
7.1190 USD |
7.0250 USD |
7.4560 USD |
7.3550 USD |
| 2022-06-16 |
7.0290 USD |
2,739,316.8300 DOT |
8.4860 USD |
6.9640 USD |
8.5440 USD |
7.0290 USD |
| 2022-06-15 |
8.2770 USD |
3,730,324.4460 DOT |
7.3600 USD |
6.8280 USD |
8.3660 USD |
8.2770 USD |
| 2022-06-14 |
7.3530 USD |
3,528,185.7310 DOT |
7.0350 USD |
6.6680 USD |
7.5430 USD |
7.3530 USD |
| 2022-06-13 |
6.9310 USD |
5,307,395.6770 DOT |
7.3910 USD |
6.3470 USD |
7.4670 USD |
6.9310 USD |
| 2022-06-12 |
7.4600 USD |
2,402,992.5780 DOT |
8.0330 USD |
7.4070 USD |
8.0990 USD |
7.4600 USD |
| 2022-06-11 |
8.0090 USD |
1,945,368.6920 DOT |
8.6500 USD |
7.8970 USD |
8.8420 USD |
8.0090 USD |
| 2022-06-10 |
8.6470 USD |
1,874,154.0070 DOT |
9.2210 USD |
8.5160 USD |
9.3620 USD |
8.6470 USD |
| 2022-06-09 |
9.2080 USD |
1,373,189.6980 DOT |
8.9980 USD |
8.9050 USD |
9.4570 USD |
9.2080 USD |
| 2022-06-08 |
9.0040 USD |
898,303.3020 DOT |
9.2150 USD |
8.8960 USD |
9.3900 USD |
9.0040 USD |
| 2022-06-07 |
9.2700 USD |
1,590,657.5300 DOT |
9.4980 USD |
8.8390 USD |
9.4980 USD |
9.2700 USD |
| 2022-06-06 |
9.4500 USD |
1,396,308.8060 DOT |
9.3350 USD |
9.3070 USD |
9.9270 USD |
9.4500 USD |
| 2022-06-05 |
9.3220 USD |
571,599.8540 DOT |
9.4430 USD |
9.2450 USD |
9.5440 USD |
9.3220 USD |
| 2022-06-04 |
9.3910 USD |
1,278,778.4160 DOT |
9.3690 USD |
9.1230 USD |
9.5450 USD |
9.3910 USD |
| 2022-06-03 |
9.3310 USD |
1,445,091.2880 DOT |
9.8790 USD |
9.2000 USD |
9.9200 USD |
9.3310 USD |
| 2022-06-02 |
9.8900 USD |
1,411,174.7990 DOT |
9.4500 USD |
9.2900 USD |
10.0500 USD |
9.8900 USD |
| 2022-06-01 |
9.4800 USD |
1,614,129.5500 DOT |
10.3600 USD |
9.2600 USD |
10.7400 USD |
9.4800 USD |
| 2022-05-31 |
10.5100 USD |
1,131,229.9410 DOT |
10.4600 USD |
9.9400 USD |
10.6400 USD |
10.5100 USD |
| 2022-05-30 |
10.5300 USD |
1,830,857.2370 DOT |
9.9800 USD |
9.9000 USD |
10.7800 USD |
10.5300 USD |
| 2022-05-29 |
10.0200 USD |
920,142.4510 DOT |
9.6400 USD |
9.3200 USD |
10.0300 USD |
10.0200 USD |
| 2022-05-28 |
9.6600 USD |
901,448.1420 DOT |
9.1000 USD |
8.9500 USD |
9.7200 USD |
9.6600 USD |
| 2022-05-27 |
9.1000 USD |
2,142,119.7550 DOT |
9.1400 USD |
8.5600 USD |
10.0200 USD |
9.1000 USD |
| 2022-05-26 |
9.2600 USD |
1,671,939.8840 DOT |
9.8700 USD |
8.7900 USD |
10.0000 USD |
9.2600 USD |
| 2022-05-25 |
9.8900 USD |
1,081,835.3180 DOT |
10.1800 USD |
9.7700 USD |
10.3300 USD |
9.8900 USD |
| 2022-05-24 |
10.1700 USD |
802,390.5140 DOT |
9.8800 USD |
9.5600 USD |
10.2600 USD |
10.1700 USD |
| 2022-05-23 |
9.9200 USD |
1,230,764.4000 DOT |
10.1500 USD |
9.7900 USD |
10.7300 USD |
9.9200 USD |
| 2022-05-22 |
10.1900 USD |
573,257.6430 DOT |
9.9800 USD |
9.8600 USD |
10.3200 USD |
10.1900 USD |
| 2022-05-21 |
9.9800 USD |
704,792.7210 DOT |
9.6700 USD |
9.4600 USD |
10.0800 USD |
9.9800 USD |
| 2022-05-20 |
9.7200 USD |
1,204,130.8720 DOT |
10.0200 USD |
9.4400 USD |
10.2500 USD |
9.7200 USD |
| 2022-05-19 |
10.0800 USD |
1,381,495.4450 DOT |
9.4700 USD |
9.2100 USD |
10.3900 USD |
10.0800 USD |
| 2022-05-18 |
9.5500 USD |
1,257,670.8210 DOT |
11.0400 USD |
9.5100 USD |
11.1600 USD |
9.5500 USD |
| 2022-05-17 |
11.0800 USD |
1,242,891.3480 DOT |
10.6200 USD |
10.4200 USD |
11.3300 USD |
11.0800 USD |
| 2022-05-16 |
10.6700 USD |
1,491,517.2790 DOT |
11.7900 USD |
10.3600 USD |
11.8000 USD |
10.6700 USD |
| 2022-05-15 |
11.6700 USD |
1,425,608.5460 DOT |
11.2900 USD |
10.5600 USD |
11.8400 USD |
11.6700 USD |
| 2022-05-14 |
11.2900 USD |
2,188,532.6100 DOT |
10.4500 USD |
9.7500 USD |
11.6000 USD |
11.2900 USD |
| 2022-05-13 |
10.2900 USD |
4,488,995.5070 DOT |
8.6800 USD |
8.5400 USD |
11.7900 USD |
10.2900 USD |
| 2022-05-12 |
8.6400 USD |
3,915,136.1550 DOT |
9.0500 USD |
7.0000 USD |
9.4900 USD |
8.6400 USD |
| 2022-05-11 |
8.9200 USD |
5,449,664.2170 DOT |
11.3500 USD |
8.0300 USD |
11.6400 USD |
8.9200 USD |
| 2022-05-10 |
11.3300 USD |
3,705,278.0850 DOT |
10.6400 USD |
10.2700 USD |
12.4500 USD |
11.3300 USD |
| 2022-05-09 |
10.8700 USD |
2,754,623.0220 DOT |
13.2600 USD |
10.7300 USD |
13.4800 USD |
10.8700 USD |
| 2022-05-08 |
13.3400 USD |
867,509.3860 DOT |
13.7400 USD |
13.0300 USD |
13.8600 USD |
13.3400 USD |
| 2022-05-07 |
13.8000 USD |
709,706.7350 DOT |
14.3300 USD |
13.3700 USD |
14.3700 USD |
13.8000 USD |
| 2022-05-06 |
14.3300 USD |
1,464,105.7960 DOT |
14.5700 USD |
13.8100 USD |
14.6700 USD |
14.3300 USD |
| 2022-05-05 |
14.5700 USD |
1,357,353.0690 DOT |
16.3300 USD |
14.0500 USD |
16.4400 USD |
14.5700 USD |
| 2022-05-04 |
16.3000 USD |
955,691.5010 DOT |
14.7200 USD |
14.6700 USD |
16.3400 USD |
16.3000 USD |
| 2022-05-03 |
14.7200 USD |
590,824.1890 DOT |
14.9500 USD |
14.5100 USD |
15.2400 USD |
14.7200 USD |
| 2022-05-02 |
15.0700 USD |
971,485.5730 DOT |
15.3500 USD |
14.5500 USD |
15.5900 USD |
15.0700 USD |
| 2022-05-01 |
15.3900 USD |
734,787.4970 DOT |
14.5000 USD |
14.4900 USD |
15.5300 USD |
15.3900 USD |
| 2022-04-30 |
14.4900 USD |
728,924.5610 DOT |
16.1900 USD |
14.1800 USD |
16.4500 USD |
14.4900 USD |