Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
42.6260 USD |
1,399,518.4350 DOT |
42.1410 USD |
40.6560 USD |
43.6560 USD |
42.6260 USD |
| 2021-11-20 |
42.0710 USD |
1,160,124.3970 DOT |
41.2620 USD |
39.8860 USD |
42.1030 USD |
42.0710 USD |
| 2021-11-19 |
41.0580 USD |
2,086,866.6490 DOT |
39.0590 USD |
38.4030 USD |
42.3330 USD |
41.0580 USD |
| 2021-11-18 |
38.8280 USD |
3,148,219.5510 DOT |
42.7580 USD |
37.6130 USD |
43.2920 USD |
38.8280 USD |
| 2021-11-17 |
42.5730 USD |
2,893,175.3140 DOT |
40.8690 USD |
38.5600 USD |
42.6640 USD |
42.5730 USD |
| 2021-11-16 |
41.1190 USD |
4,390,541.3450 DOT |
44.7570 USD |
38.0900 USD |
44.7670 USD |
41.1190 USD |
| 2021-11-15 |
44.6600 USD |
1,459,551.9240 DOT |
46.4240 USD |
44.5300 USD |
47.4810 USD |
44.6600 USD |
| 2021-11-14 |
46.1810 USD |
955,371.1930 DOT |
47.0980 USD |
45.0430 USD |
47.8590 USD |
46.1810 USD |
| 2021-11-13 |
47.1100 USD |
1,202,311.0780 DOT |
45.9200 USD |
44.8860 USD |
47.5550 USD |
47.1100 USD |
| 2021-11-12 |
45.9220 USD |
2,394,392.5810 DOT |
47.4640 USD |
44.0530 USD |
47.7520 USD |
45.9220 USD |
| 2021-11-11 |
47.8770 USD |
2,312,856.6670 DOT |
46.7940 USD |
45.5770 USD |
49.4730 USD |
47.8770 USD |
| 2021-11-10 |
46.5740 USD |
3,800,057.6610 DOT |
50.7880 USD |
42.3410 USD |
52.0210 USD |
46.5740 USD |
| 2021-11-09 |
50.7190 USD |
2,002,552.0750 DOT |
53.3930 USD |
50.5100 USD |
53.4570 USD |
50.7190 USD |
| 2021-11-08 |
53.3670 USD |
1,771,005.4120 DOT |
52.2640 USD |
51.6790 USD |
53.9050 USD |
53.3670 USD |
| 2021-11-07 |
52.2530 USD |
1,397,025.6730 DOT |
52.0870 USD |
51.3590 USD |
53.5140 USD |
52.2530 USD |
| 2021-11-06 |
52.0310 USD |
2,044,505.6520 DOT |
51.8260 USD |
49.0340 USD |
52.4740 USD |
52.0310 USD |
| 2021-11-05 |
51.5630 USD |
1,959,290.9100 DOT |
53.8990 USD |
50.6240 USD |
53.9820 USD |
51.5630 USD |
| 2021-11-04 |
53.8640 USD |
2,938,076.0760 DOT |
53.4030 USD |
52.2080 USD |
55.1340 USD |
53.8640 USD |
| 2021-11-03 |
53.5000 USD |
3,844,162.6640 DOT |
51.7130 USD |
49.1200 USD |
54.6340 USD |
53.5000 USD |
| 2021-11-02 |
51.0280 USD |
4,384,554.6210 DOT |
50.0320 USD |
48.0920 USD |
53.3840 USD |
51.0280 USD |
| 2021-11-01 |
50.2270 USD |
5,430,642.3050 DOT |
42.8180 USD |
41.7850 USD |
51.6810 USD |
50.2270 USD |
| 2021-10-31 |
43.0820 USD |
2,790,816.7980 DOT |
42.7350 USD |
41.0480 USD |
43.3920 USD |
43.0820 USD |
| 2021-10-30 |
42.5460 USD |
1,586,289.7110 DOT |
44.2060 USD |
42.1200 USD |
44.3320 USD |
42.5460 USD |
| 2021-10-29 |
44.0120 USD |
3,051,380.7230 DOT |
41.8210 USD |
41.6000 USD |
44.3760 USD |
44.0120 USD |
| 2021-10-28 |
42.1380 USD |
3,444,746.0830 DOT |
40.4710 USD |
39.8800 USD |
43.1240 USD |
42.1380 USD |
| 2021-10-27 |
40.6700 USD |
4,013,077.5880 DOT |
44.9300 USD |
38.5010 USD |
45.7430 USD |
40.6700 USD |
| 2021-10-26 |
44.5590 USD |
3,229,508.3290 DOT |
44.5470 USD |
43.3290 USD |
46.1890 USD |
44.5590 USD |
| 2021-10-25 |
44.4370 USD |
1,744,711.8050 DOT |
42.2870 USD |
42.1160 USD |
44.7810 USD |
44.4370 USD |
| 2021-10-24 |
42.3790 USD |
1,842,828.7740 DOT |
43.9430 USD |
41.3080 USD |
44.1600 USD |
42.3790 USD |
| 2021-10-23 |
43.8090 USD |
1,639,934.5160 DOT |
43.4940 USD |
43.0700 USD |
44.7810 USD |
43.8090 USD |
| 2021-10-22 |
43.4910 USD |
3,305,905.2950 DOT |
42.8440 USD |
42.7040 USD |
46.3800 USD |
43.4910 USD |
| 2021-10-21 |
42.8580 USD |
3,058,849.6370 DOT |
44.4380 USD |
41.9040 USD |
45.5310 USD |
42.8580 USD |
| 2021-10-20 |
44.4920 USD |
2,478,281.2060 DOT |
41.3400 USD |
41.0870 USD |
45.2120 USD |
44.4920 USD |
| 2021-10-19 |
41.5090 USD |
2,105,914.5440 DOT |
41.1640 USD |
40.0220 USD |
41.6550 USD |
41.5090 USD |
| 2021-10-18 |
41.1810 USD |
2,599,775.8230 DOT |
42.1270 USD |
40.2400 USD |
43.2650 USD |
41.1810 USD |
| 2021-10-17 |
41.8400 USD |
2,445,255.9090 DOT |
41.7680 USD |
39.5600 USD |
42.8640 USD |
41.8400 USD |
| 2021-10-16 |
41.7880 USD |
3,207,551.2720 DOT |
43.2760 USD |
41.2600 USD |
44.7500 USD |
41.7880 USD |
| 2021-10-15 |
43.3380 USD |
4,501,268.6070 DOT |
40.7000 USD |
39.4450 USD |
44.1970 USD |
43.3380 USD |
| 2021-10-14 |
40.6410 USD |
4,143,398.4420 DOT |
41.7000 USD |
39.3170 USD |
42.4920 USD |
40.6410 USD |
| 2021-10-13 |
41.6130 USD |
6,379,633.4120 DOT |
35.1810 USD |
33.6100 USD |
43.3550 USD |
41.6130 USD |
| 2021-10-12 |
35.0810 USD |
2,845,985.4030 DOT |
34.1260 USD |
32.0780 USD |
35.4430 USD |
35.0810 USD |
| 2021-10-11 |
33.7550 USD |
2,436,164.0340 DOT |
34.4420 USD |
33.2510 USD |
36.0880 USD |
33.7550 USD |
| 2021-10-10 |
34.3150 USD |
2,812,326.0510 DOT |
36.3300 USD |
34.2110 USD |
37.4860 USD |
34.3150 USD |
| 2021-10-09 |
36.2880 USD |
3,392,881.5130 DOT |
33.3790 USD |
32.9920 USD |
36.9090 USD |
36.2880 USD |
| 2021-10-08 |
33.1960 USD |
2,315,788.6030 DOT |
33.9980 USD |
33.0300 USD |
34.4910 USD |
33.1960 USD |
| 2021-10-07 |
33.7000 USD |
3,348,425.3560 DOT |
32.2210 USD |
30.9510 USD |
35.3320 USD |
33.7000 USD |
| 2021-10-06 |
32.4910 USD |
3,112,498.2220 DOT |
31.4000 USD |
29.1300 USD |
33.1010 USD |
32.4910 USD |
| 2021-10-05 |
31.4630 USD |
1,679,999.7890 DOT |
31.1790 USD |
30.5650 USD |
32.1590 USD |
31.4630 USD |
| 2021-10-04 |
31.2260 USD |
1,644,695.7440 DOT |
32.1260 USD |
30.0700 USD |
32.1280 USD |
31.2260 USD |
| 2021-10-03 |
32.1230 USD |
1,642,517.5470 DOT |
32.0270 USD |
31.2760 USD |
32.6990 USD |
32.1230 USD |