Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
5.6590 USD |
751,785.4020 DOT |
5.8800 USD |
5.5930 USD |
5.9120 USD |
5.6590 USD |
| 2023-04-30 |
5.9150 USD |
412,848.9000 DOT |
6.0450 USD |
5.8480 USD |
6.0860 USD |
5.9150 USD |
| 2023-04-29 |
6.0110 USD |
440,626.8910 DOT |
5.9540 USD |
5.9210 USD |
6.0580 USD |
6.0110 USD |
| 2023-04-28 |
5.9370 USD |
607,121.1390 DOT |
5.9750 USD |
5.7780 USD |
5.9820 USD |
5.9370 USD |
| 2023-04-27 |
5.9710 USD |
873,710.9330 DOT |
5.8490 USD |
5.8330 USD |
6.0500 USD |
5.9710 USD |
| 2023-04-26 |
5.8440 USD |
1,330,189.2810 DOT |
6.0030 USD |
5.6000 USD |
6.2430 USD |
5.8440 USD |
| 2023-04-25 |
6.0030 USD |
649,477.8940 DOT |
5.8860 USD |
5.7770 USD |
6.0120 USD |
6.0030 USD |
| 2023-04-24 |
5.8950 USD |
714,104.5220 DOT |
5.9130 USD |
5.7960 USD |
6.0200 USD |
5.8950 USD |
| 2023-04-23 |
5.9040 USD |
563,804.5120 DOT |
5.9470 USD |
5.7600 USD |
5.9740 USD |
5.9040 USD |
| 2023-04-22 |
5.9510 USD |
441,661.2360 DOT |
5.8460 USD |
5.8200 USD |
5.9790 USD |
5.9510 USD |
| 2023-04-21 |
5.8310 USD |
1,287,305.6550 DOT |
6.1050 USD |
5.7770 USD |
6.1710 USD |
5.8310 USD |
| 2023-04-20 |
6.1010 USD |
1,671,235.0750 DOT |
6.3110 USD |
6.0620 USD |
6.4410 USD |
6.1010 USD |
| 2023-04-19 |
6.3530 USD |
2,011,557.9910 DOT |
6.9190 USD |
6.2800 USD |
6.9250 USD |
6.3530 USD |
| 2023-04-18 |
6.9060 USD |
1,080,600.2860 DOT |
6.7020 USD |
6.5770 USD |
6.9840 USD |
6.9060 USD |
| 2023-04-17 |
6.7190 USD |
1,010,514.8510 DOT |
6.8340 USD |
6.6320 USD |
6.8400 USD |
6.7190 USD |
| 2023-04-16 |
6.8220 USD |
530,947.2920 DOT |
6.8080 USD |
6.6810 USD |
6.8810 USD |
6.8220 USD |
| 2023-04-15 |
6.8080 USD |
619,518.3610 DOT |
6.7350 USD |
6.6390 USD |
6.8760 USD |
6.8080 USD |
| 2023-04-14 |
6.7290 USD |
1,352,424.7820 DOT |
6.6430 USD |
6.5410 USD |
6.8510 USD |
6.7290 USD |
| 2023-04-13 |
6.6220 USD |
819,678.9380 DOT |
6.4110 USD |
6.3560 USD |
6.6310 USD |
6.6220 USD |
| 2023-04-12 |
6.4230 USD |
896,981.3110 DOT |
6.4320 USD |
6.2180 USD |
6.4770 USD |
6.4230 USD |
| 2023-04-11 |
6.4200 USD |
697,985.5860 DOT |
6.3000 USD |
6.2800 USD |
6.4970 USD |
6.4200 USD |
| 2023-04-10 |
6.3140 USD |
488,430.4980 DOT |
6.2070 USD |
6.1200 USD |
6.3160 USD |
6.3140 USD |
| 2023-04-09 |
6.2300 USD |
242,194.8480 DOT |
6.1330 USD |
6.1000 USD |
6.2650 USD |
6.2300 USD |
| 2023-04-08 |
6.1420 USD |
384,012.3410 DOT |
6.1750 USD |
6.0970 USD |
6.2370 USD |
6.1420 USD |
| 2023-04-07 |
6.1930 USD |
633,554.2360 DOT |
6.2820 USD |
6.1380 USD |
6.3210 USD |
6.1930 USD |
| 2023-04-06 |
6.3090 USD |
752,655.1730 DOT |
6.4120 USD |
6.2590 USD |
6.4180 USD |
6.3090 USD |
| 2023-04-05 |
6.4010 USD |
829,526.0600 DOT |
6.4410 USD |
6.3240 USD |
6.5890 USD |
6.4010 USD |
| 2023-04-04 |
6.4340 USD |
772,299.1720 DOT |
6.4200 USD |
6.3640 USD |
6.5340 USD |
6.4340 USD |
| 2023-04-03 |
6.4000 USD |
742,691.7620 DOT |
6.2690 USD |
6.0970 USD |
6.5000 USD |
6.4000 USD |
| 2023-04-02 |
6.2810 USD |
358,229.0380 DOT |
6.3530 USD |
6.1830 USD |
6.4480 USD |
6.2810 USD |
| 2023-04-01 |
6.3600 USD |
349,496.8560 DOT |
6.3440 USD |
6.1960 USD |
6.3940 USD |
6.3600 USD |
| 2023-03-31 |
6.3370 USD |
465,300.1250 DOT |
6.1270 USD |
6.1040 USD |
6.3840 USD |
6.3370 USD |
| 2023-03-30 |
6.1200 USD |
478,442.1890 DOT |
6.1870 USD |
6.0260 USD |
6.2960 USD |
6.1200 USD |
| 2023-03-29 |
6.2010 USD |
642,883.7160 DOT |
6.0670 USD |
6.0500 USD |
6.2850 USD |
6.2010 USD |
| 2023-03-28 |
6.0720 USD |
510,157.0530 DOT |
5.8690 USD |
5.7910 USD |
6.1130 USD |
6.0720 USD |
| 2023-03-27 |
5.8730 USD |
635,157.5300 DOT |
6.0460 USD |
5.7430 USD |
6.1180 USD |
5.8730 USD |
| 2023-03-26 |
6.0700 USD |
333,856.1200 DOT |
5.9100 USD |
5.8860 USD |
6.1130 USD |
6.0700 USD |
| 2023-03-25 |
5.8830 USD |
447,562.4460 DOT |
6.0280 USD |
5.8380 USD |
6.0880 USD |
5.8830 USD |
| 2023-03-24 |
6.0360 USD |
728,645.6150 DOT |
6.3360 USD |
5.9580 USD |
6.3520 USD |
6.0360 USD |
| 2023-03-23 |
6.2970 USD |
745,104.6720 DOT |
6.0670 USD |
6.0110 USD |
6.4320 USD |
6.2970 USD |
| 2023-03-22 |
6.0680 USD |
886,301.9720 DOT |
6.3820 USD |
5.9310 USD |
6.4010 USD |
6.0680 USD |
| 2023-03-21 |
6.3780 USD |
674,858.1900 DOT |
6.1130 USD |
6.0240 USD |
6.4760 USD |
6.3780 USD |
| 2023-03-20 |
6.1440 USD |
741,678.1140 DOT |
6.4740 USD |
6.1100 USD |
6.5010 USD |
6.1440 USD |
| 2023-03-19 |
6.5410 USD |
497,825.5290 DOT |
6.3310 USD |
6.3300 USD |
6.6180 USD |
6.5410 USD |
| 2023-03-18 |
6.3440 USD |
798,676.8960 DOT |
6.6420 USD |
6.3050 USD |
6.7140 USD |
6.3440 USD |
| 2023-03-17 |
6.5890 USD |
882,227.8760 DOT |
6.0990 USD |
6.0390 USD |
6.6430 USD |
6.5890 USD |
| 2023-03-16 |
6.0890 USD |
1,023,694.3780 DOT |
5.8960 USD |
5.7850 USD |
6.1570 USD |
6.0890 USD |
| 2023-03-15 |
5.8760 USD |
1,831,240.4400 DOT |
6.2430 USD |
5.7910 USD |
6.3950 USD |
5.8760 USD |
| 2023-03-14 |
6.2500 USD |
2,303,034.2470 DOT |
6.1280 USD |
6.0220 USD |
6.5650 USD |
6.2500 USD |
| 2023-03-13 |
6.1030 USD |
1,895,438.3830 DOT |
5.9400 USD |
5.7150 USD |
6.1670 USD |
6.1030 USD |