Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
23.6700 USD |
2,407,969.0750 DOT |
24.6300 USD |
22.4200 USD |
25.2300 USD |
23.6700 USD |
| 2022-01-09 |
24.6100 USD |
1,974,448.4750 DOT |
24.0000 USD |
23.6800 USD |
25.3300 USD |
24.6100 USD |
| 2022-01-08 |
24.1900 USD |
2,892,056.3880 DOT |
24.8900 USD |
23.1300 USD |
25.5300 USD |
24.1900 USD |
| 2022-01-07 |
24.7900 USD |
3,442,764.8090 DOT |
26.7100 USD |
24.2300 USD |
26.8400 USD |
24.7900 USD |
| 2022-01-06 |
26.8000 USD |
2,888,267.7340 DOT |
26.7100 USD |
25.4800 USD |
27.4200 USD |
26.8000 USD |
| 2022-01-05 |
26.8200 USD |
3,052,531.3860 DOT |
28.6900 USD |
25.0600 USD |
30.4500 USD |
26.8200 USD |
| 2022-01-04 |
28.7500 USD |
2,474,975.5890 DOT |
30.1000 USD |
28.6700 USD |
30.6000 USD |
28.7500 USD |
| 2022-01-03 |
30.1500 USD |
3,259,507.4170 DOT |
29.7100 USD |
28.6300 USD |
30.9000 USD |
30.1500 USD |
| 2022-01-02 |
29.7300 USD |
1,995,096.1440 DOT |
28.6200 USD |
27.8300 USD |
30.6300 USD |
29.7300 USD |
| 2022-01-01 |
28.4200 USD |
1,579,373.2690 DOT |
26.6600 USD |
26.6600 USD |
28.4900 USD |
28.4200 USD |
| 2021-12-31 |
26.7900 USD |
2,601,399.7320 DOT |
27.5500 USD |
26.2100 USD |
28.1400 USD |
26.7900 USD |
| 2021-12-30 |
27.4800 USD |
2,391,912.7400 DOT |
26.8100 USD |
26.1800 USD |
28.4200 USD |
27.4800 USD |
| 2021-12-29 |
26.7800 USD |
2,468,800.2160 DOT |
27.8500 USD |
26.5000 USD |
28.9600 USD |
26.7800 USD |
| 2021-12-28 |
27.8400 USD |
3,523,619.7750 DOT |
30.9900 USD |
27.4600 USD |
30.9900 USD |
27.8400 USD |
| 2021-12-27 |
31.3700 USD |
1,900,344.8990 DOT |
31.3400 USD |
30.8200 USD |
32.8300 USD |
31.3700 USD |
| 2021-12-26 |
31.3600 USD |
2,481,840.5780 DOT |
28.8800 USD |
28.2900 USD |
31.8100 USD |
31.3600 USD |
| 2021-12-25 |
28.9000 USD |
962,113.8610 DOT |
28.1800 USD |
27.9800 USD |
29.2100 USD |
28.9000 USD |
| 2021-12-24 |
28.0900 USD |
1,584,854.9710 DOT |
29.1700 USD |
27.8600 USD |
29.6900 USD |
28.0900 USD |
| 2021-12-23 |
29.1500 USD |
2,791,070.3380 DOT |
27.2400 USD |
26.7500 USD |
29.8600 USD |
29.1500 USD |
| 2021-12-22 |
27.2300 USD |
2,996,305.0560 DOT |
25.1700 USD |
24.9800 USD |
28.2300 USD |
27.2300 USD |
| 2021-12-21 |
25.4300 USD |
2,149,394.2010 DOT |
24.0800 USD |
23.7300 USD |
25.6000 USD |
25.4300 USD |
| 2021-12-20 |
24.2200 USD |
2,547,408.5880 DOT |
24.7900 USD |
23.1200 USD |
25.0100 USD |
24.2200 USD |
| 2021-12-19 |
24.8200 USD |
1,579,610.8060 DOT |
25.5100 USD |
24.6300 USD |
25.8800 USD |
24.8200 USD |
| 2021-12-18 |
25.5400 USD |
2,013,756.9860 DOT |
24.6500 USD |
24.2200 USD |
25.7400 USD |
25.5400 USD |
| 2021-12-17 |
24.6600 USD |
2,989,585.7230 DOT |
26.0200 USD |
24.1700 USD |
26.2100 USD |
24.6600 USD |
| 2021-12-16 |
26.2800 USD |
2,983,581.8480 DOT |
27.1700 USD |
25.7500 USD |
27.8600 USD |
26.2800 USD |
| 2021-12-15 |
26.8200 USD |
3,114,844.1080 DOT |
26.1900 USD |
24.2500 USD |
28.1500 USD |
26.8200 USD |
| 2021-12-14 |
26.1700 USD |
2,859,752.0810 DOT |
25.9900 USD |
25.0000 USD |
26.7000 USD |
26.1700 USD |
| 2021-12-13 |
26.2100 USD |
3,360,356.3910 DOT |
29.5600 USD |
25.5600 USD |
29.8700 USD |
26.2100 USD |
| 2021-12-12 |
29.6200 USD |
1,897,459.7370 DOT |
27.8300 USD |
27.3300 USD |
30.0100 USD |
29.6200 USD |
| 2021-12-11 |
27.8100 USD |
2,690,510.2830 DOT |
26.4300 USD |
25.8100 USD |
28.2100 USD |
27.8100 USD |
| 2021-12-10 |
26.5800 USD |
2,566,144.6050 DOT |
26.9400 USD |
25.6700 USD |
28.4400 USD |
26.5800 USD |
| 2021-12-09 |
27.1200 USD |
2,602,281.2220 DOT |
29.8730 USD |
26.8040 USD |
30.1800 USD |
27.1200 USD |
| 2021-12-08 |
29.9130 USD |
2,492,017.9600 DOT |
30.5390 USD |
27.9630 USD |
30.6640 USD |
29.9130 USD |
| 2021-12-07 |
30.1950 USD |
3,333,445.6690 DOT |
28.1840 USD |
27.7440 USD |
31.5170 USD |
30.1950 USD |
| 2021-12-06 |
28.2670 USD |
4,740,661.6570 DOT |
28.3750 USD |
24.8700 USD |
28.9890 USD |
28.2670 USD |
| 2021-12-05 |
28.2120 USD |
3,525,149.7140 DOT |
29.4310 USD |
26.3950 USD |
29.7960 USD |
28.2120 USD |
| 2021-12-04 |
29.2610 USD |
4,662,426.2890 DOT |
33.7190 USD |
25.6330 USD |
33.8740 USD |
29.2610 USD |
| 2021-12-03 |
33.8420 USD |
2,888,763.1290 DOT |
35.7900 USD |
32.5500 USD |
36.8830 USD |
33.8420 USD |
| 2021-12-02 |
35.7720 USD |
2,186,504.2770 DOT |
36.8130 USD |
35.1150 USD |
36.8400 USD |
35.7720 USD |
| 2021-12-01 |
36.7960 USD |
3,307,684.8600 DOT |
37.9960 USD |
36.2400 USD |
38.7950 USD |
36.7960 USD |
| 2021-11-30 |
38.1110 USD |
2,091,158.3130 DOT |
37.1530 USD |
35.3970 USD |
39.4000 USD |
38.1110 USD |
| 2021-11-29 |
37.2620 USD |
1,841,436.1240 DOT |
35.7890 USD |
35.4430 USD |
37.5860 USD |
37.2620 USD |
| 2021-11-28 |
35.8130 USD |
2,238,657.6740 DOT |
35.1670 USD |
32.2300 USD |
35.8880 USD |
35.8130 USD |
| 2021-11-27 |
35.1380 USD |
1,499,733.3740 DOT |
34.5880 USD |
34.4630 USD |
35.9730 USD |
35.1380 USD |
| 2021-11-26 |
34.6540 USD |
3,457,311.6190 DOT |
39.5130 USD |
33.7130 USD |
39.6480 USD |
34.6540 USD |
| 2021-11-25 |
39.7280 USD |
1,407,693.0120 DOT |
38.2970 USD |
38.0590 USD |
40.9640 USD |
39.7280 USD |
| 2021-11-24 |
38.3670 USD |
1,798,295.3940 DOT |
40.7900 USD |
38.0640 USD |
40.8050 USD |
38.3670 USD |
| 2021-11-23 |
40.7830 USD |
1,518,626.4180 DOT |
39.5130 USD |
38.5770 USD |
41.4930 USD |
40.7830 USD |
| 2021-11-22 |
39.6150 USD |
1,738,606.8850 DOT |
42.0180 USD |
38.8280 USD |
42.1800 USD |
39.6150 USD |