Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.0110 USD |
3,460,601.2300 DOT |
3.1390 USD |
2.9720 USD |
3.2070 USD |
3.0110 USD |
| 2025-10-15 |
3.1480 USD |
3,180,441.6942 DOT |
3.2490 USD |
3.0930 USD |
3.3410 USD |
3.1480 USD |
| 2025-10-14 |
3.2360 USD |
5,466,919.0367 DOT |
3.3790 USD |
3.0690 USD |
3.4030 USD |
3.2360 USD |
| 2025-10-13 |
3.4230 USD |
3,677,855.9385 DOT |
3.2440 USD |
3.1970 USD |
3.4490 USD |
3.4230 USD |
| 2025-10-12 |
3.2450 USD |
3,986,236.6378 DOT |
3.0000 USD |
2.9140 USD |
3.2940 USD |
3.2450 USD |
| 2025-10-11 |
3.0150 USD |
6,516,535.6776 DOT |
3.1390 USD |
2.8980 USD |
3.3200 USD |
3.0150 USD |
| 2025-10-10 |
3.9890 USD |
3,043,557.3069 DOT |
4.0770 USD |
3.9840 USD |
4.2910 USD |
3.9890 USD |
| 2025-10-09 |
4.0450 USD |
1,839,435.3670 DOT |
4.1980 USD |
3.9660 USD |
4.2000 USD |
4.0450 USD |
| 2025-10-08 |
4.2260 USD |
1,957,701.2588 DOT |
4.1390 USD |
4.0570 USD |
4.2430 USD |
4.2260 USD |
| 2025-10-07 |
4.1760 USD |
2,598,911.4520 DOT |
4.3980 USD |
4.1110 USD |
4.4360 USD |
4.1760 USD |
| 2025-10-06 |
4.3920 USD |
2,230,382.9204 DOT |
4.1350 USD |
4.1120 USD |
4.4400 USD |
4.3920 USD |
| 2025-10-05 |
4.1300 USD |
1,756,387.6162 DOT |
4.1930 USD |
4.0790 USD |
4.3760 USD |
4.1300 USD |
| 2025-10-04 |
4.1760 USD |
1,264,820.3110 DOT |
4.3220 USD |
4.1330 USD |
4.3300 USD |
4.1760 USD |
| 2025-10-03 |
4.3370 USD |
2,519,959.3845 DOT |
4.3120 USD |
4.1830 USD |
4.3850 USD |
4.3370 USD |
| 2025-10-02 |
4.3270 USD |
2,241,674.1157 DOT |
4.1280 USD |
4.1010 USD |
4.3420 USD |
4.3270 USD |
| 2025-10-01 |
4.1060 USD |
2,274,544.7307 DOT |
3.9100 USD |
3.8850 USD |
4.1260 USD |
4.1060 USD |
| 2025-09-30 |
3.9090 USD |
1,686,930.5906 DOT |
3.9810 USD |
3.8080 USD |
3.9930 USD |
3.9090 USD |
| 2025-09-29 |
3.9830 USD |
1,813,526.2823 DOT |
3.9960 USD |
3.8610 USD |
4.0240 USD |
3.9830 USD |
| 2025-09-28 |
4.0030 USD |
1,267,407.1128 DOT |
3.8920 USD |
3.7950 USD |
4.0280 USD |
4.0030 USD |
| 2025-09-27 |
3.8940 USD |
2,123,088.1900 DOT |
3.9250 USD |
3.7940 USD |
3.9280 USD |
3.8940 USD |
| 2025-09-26 |
3.9130 USD |
2,428,430.3981 DOT |
3.8080 USD |
3.7800 USD |
3.9730 USD |
3.9130 USD |
| 2025-09-25 |
3.8570 USD |
3,419,002.8597 DOT |
3.9930 USD |
3.7780 USD |
4.0050 USD |
3.8570 USD |
| 2025-09-24 |
4.0140 USD |
2,036,102.6806 DOT |
3.9670 USD |
3.8910 USD |
4.1170 USD |
4.0140 USD |
| 2025-09-23 |
3.9760 USD |
2,072,086.8435 DOT |
4.0400 USD |
3.9430 USD |
4.0640 USD |
3.9760 USD |
| 2025-09-22 |
4.0340 USD |
4,657,724.2432 DOT |
4.2620 USD |
3.8280 USD |
4.2820 USD |
4.0340 USD |
| 2025-09-21 |
4.2810 USD |
1,354,965.2810 DOT |
4.3570 USD |
4.2400 USD |
4.3890 USD |
4.2810 USD |
| 2025-09-20 |
4.3610 USD |
2,046,489.3086 DOT |
4.3580 USD |
4.2910 USD |
4.4660 USD |
4.3610 USD |
| 2025-09-19 |
4.3500 USD |
6,535,306.0313 DOT |
4.5350 USD |
4.3200 USD |
4.8810 USD |
4.3500 USD |
| 2025-09-18 |
4.5330 USD |
3,884,830.6399 DOT |
4.4070 USD |
4.3750 USD |
4.5970 USD |
4.5330 USD |
| 2025-09-17 |
4.4030 USD |
3,217,105.0066 DOT |
4.2550 USD |
4.1370 USD |
4.4340 USD |
4.4030 USD |
| 2025-09-16 |
4.2580 USD |
2,275,690.6071 DOT |
4.1520 USD |
4.1110 USD |
4.2970 USD |
4.2580 USD |
| 2025-09-15 |
4.1540 USD |
2,672,659.3921 DOT |
4.3160 USD |
4.1060 USD |
4.4040 USD |
4.1540 USD |
| 2025-09-14 |
4.3480 USD |
1,914,153.4660 DOT |
4.4940 USD |
4.2780 USD |
4.5010 USD |
4.3480 USD |
| 2025-09-13 |
4.5030 USD |
4,455,437.9073 DOT |
4.3220 USD |
4.3060 USD |
4.6270 USD |
4.5030 USD |
| 2025-09-12 |
4.3240 USD |
2,082,190.4533 DOT |
4.2430 USD |
4.1540 USD |
4.3250 USD |
4.3240 USD |
| 2025-09-11 |
4.2100 USD |
1,395,693.0171 DOT |
4.2170 USD |
4.1350 USD |
4.2580 USD |
4.2100 USD |
| 2025-09-10 |
4.1980 USD |
2,000,250.7983 DOT |
4.1390 USD |
4.0540 USD |
4.2260 USD |
4.1980 USD |
| 2025-09-09 |
4.1100 USD |
2,937,350.1278 DOT |
4.0450 USD |
4.0050 USD |
4.1820 USD |
4.1100 USD |
| 2025-09-08 |
4.0430 USD |
2,375,675.2524 DOT |
3.9930 USD |
3.9810 USD |
4.0810 USD |
4.0430 USD |
| 2025-09-07 |
3.9810 USD |
2,053,490.6963 DOT |
3.8260 USD |
3.8230 USD |
4.0880 USD |
3.9810 USD |
| 2025-09-06 |
3.8150 USD |
830,228.2258 DOT |
3.8270 USD |
3.7810 USD |
3.8850 USD |
3.8150 USD |
| 2025-09-05 |
3.8210 USD |
1,986,346.8528 DOT |
3.7640 USD |
3.7570 USD |
3.8960 USD |
3.8210 USD |
| 2025-09-04 |
3.7440 USD |
1,234,044.6382 DOT |
3.8670 USD |
3.7260 USD |
3.8770 USD |
3.7440 USD |
| 2025-09-03 |
3.8770 USD |
1,480,103.2261 DOT |
3.8200 USD |
3.7850 USD |
3.9060 USD |
3.8770 USD |
| 2025-09-02 |
3.8080 USD |
1,964,086.8103 DOT |
3.6930 USD |
3.6780 USD |
3.8170 USD |
3.8080 USD |
| 2025-09-01 |
3.6330 USD |
2,804,711.1379 DOT |
3.7410 USD |
3.6140 USD |
3.8860 USD |
3.6330 USD |
| 2025-08-31 |
3.8170 USD |
1,354,210.3263 DOT |
3.8100 USD |
3.7790 USD |
3.8750 USD |
3.8170 USD |
| 2025-08-30 |
3.8060 USD |
1,689,909.9380 DOT |
3.7740 USD |
3.7120 USD |
3.8250 USD |
3.8060 USD |
| 2025-08-29 |
3.7630 USD |
5,114,710.2243 DOT |
3.9800 USD |
3.7240 USD |
4.0010 USD |
3.7630 USD |
| 2025-08-28 |
3.9790 USD |
4,402,621.8576 DOT |
3.8350 USD |
3.8060 USD |
4.1020 USD |
3.9790 USD |