Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-01 |
18.2510 USD |
3,635,222.7300 DOT |
16.7960 USD |
16.5640 USD |
19.8990 USD |
18.2510 USD |
| 2021-07-31 |
16.8380 USD |
1,567,152.2720 DOT |
15.8010 USD |
15.5930 USD |
17.0400 USD |
16.8380 USD |
| 2021-07-30 |
15.7150 USD |
1,459,497.4490 DOT |
15.2640 USD |
14.4280 USD |
15.7610 USD |
15.7150 USD |
| 2021-07-29 |
15.2230 USD |
1,431,841.5000 DOT |
14.5440 USD |
14.2700 USD |
15.3950 USD |
15.2230 USD |
| 2021-07-28 |
14.5380 USD |
1,381,726.0990 DOT |
14.3700 USD |
13.9390 USD |
14.7690 USD |
14.5380 USD |
| 2021-07-27 |
14.2900 USD |
1,682,700.6980 DOT |
13.9210 USD |
13.3580 USD |
14.5470 USD |
14.2900 USD |
| 2021-07-26 |
14.1440 USD |
2,348,624.5140 DOT |
13.7580 USD |
13.6580 USD |
15.3000 USD |
14.1440 USD |
| 2021-07-25 |
13.7200 USD |
1,053,239.8440 DOT |
13.7810 USD |
13.0880 USD |
13.8460 USD |
13.7200 USD |
| 2021-07-24 |
13.7720 USD |
1,365,730.7860 DOT |
13.4130 USD |
13.1350 USD |
14.0700 USD |
13.7720 USD |
| 2021-07-23 |
13.3920 USD |
1,428,247.2000 DOT |
13.1670 USD |
12.3300 USD |
13.5310 USD |
13.3920 USD |
| 2021-07-22 |
13.1800 USD |
1,365,519.7400 DOT |
12.3430 USD |
11.8010 USD |
13.3740 USD |
13.1800 USD |
| 2021-07-21 |
12.3100 USD |
1,852,005.4370 DOT |
10.9700 USD |
10.6600 USD |
12.8640 USD |
12.3100 USD |
| 2021-07-20 |
10.9870 USD |
1,615,574.1330 DOT |
11.4670 USD |
10.3780 USD |
11.5570 USD |
10.9870 USD |
| 2021-07-19 |
11.5900 USD |
982,087.1650 DOT |
12.6780 USD |
11.3540 USD |
12.7480 USD |
11.5900 USD |
| 2021-07-18 |
12.7900 USD |
764,790.3680 DOT |
12.3040 USD |
12.2660 USD |
12.9350 USD |
12.7900 USD |
| 2021-07-17 |
12.2860 USD |
989,996.8790 DOT |
12.0320 USD |
11.7220 USD |
12.7470 USD |
12.2860 USD |
| 2021-07-16 |
12.0500 USD |
974,042.1360 DOT |
13.1120 USD |
12.0050 USD |
13.3210 USD |
12.0500 USD |
| 2021-07-15 |
12.9930 USD |
976,254.3950 DOT |
13.8010 USD |
12.7430 USD |
14.1080 USD |
12.9930 USD |
| 2021-07-14 |
13.7430 USD |
917,596.1970 DOT |
14.2090 USD |
13.1690 USD |
14.2330 USD |
13.7430 USD |
| 2021-07-13 |
14.1270 USD |
549,516.8690 DOT |
14.8550 USD |
14.0200 USD |
15.1000 USD |
14.1270 USD |
| 2021-07-12 |
14.8810 USD |
552,958.7770 DOT |
15.4880 USD |
14.4110 USD |
15.6510 USD |
14.8810 USD |
| 2021-07-11 |
15.5040 USD |
340,445.7290 DOT |
15.2750 USD |
15.1490 USD |
15.7040 USD |
15.5040 USD |
| 2021-07-10 |
15.3210 USD |
395,236.8180 DOT |
15.6950 USD |
15.0500 USD |
15.9950 USD |
15.3210 USD |
| 2021-07-09 |
15.7340 USD |
719,497.1630 DOT |
15.3160 USD |
14.8400 USD |
15.9100 USD |
15.7340 USD |
| 2021-07-08 |
15.3600 USD |
1,517,555.8980 DOT |
16.8370 USD |
15.0010 USD |
16.9160 USD |
15.3600 USD |
| 2021-07-07 |
16.8940 USD |
1,890,879.6180 DOT |
16.1280 USD |
16.0830 USD |
17.6770 USD |
16.8940 USD |
| 2021-07-06 |
16.0690 USD |
919,340.6490 DOT |
15.2480 USD |
15.1990 USD |
16.2310 USD |
16.0690 USD |
| 2021-07-05 |
15.3640 USD |
724,289.0270 DOT |
15.9720 USD |
14.7550 USD |
15.9830 USD |
15.3640 USD |
| 2021-07-04 |
15.9850 USD |
689,480.9380 DOT |
15.5300 USD |
15.1700 USD |
16.5800 USD |
15.9850 USD |
| 2021-07-03 |
15.5230 USD |
479,925.9400 DOT |
15.3000 USD |
14.9900 USD |
15.7560 USD |
15.5230 USD |
| 2021-07-02 |
15.2840 USD |
735,042.9430 DOT |
15.1880 USD |
14.6300 USD |
15.4590 USD |
15.2840 USD |
| 2021-07-01 |
15.2400 USD |
937,478.8550 DOT |
16.4200 USD |
14.8500 USD |
16.4200 USD |
15.2400 USD |
| 2021-06-30 |
16.3910 USD |
1,172,128.1400 DOT |
16.3050 USD |
15.0970 USD |
16.6360 USD |
16.3910 USD |
| 2021-06-29 |
16.2940 USD |
1,673,727.6210 DOT |
15.8060 USD |
15.7200 USD |
17.1120 USD |
16.2940 USD |
| 2021-06-28 |
15.7160 USD |
1,363,743.1270 DOT |
15.0270 USD |
14.6020 USD |
16.0380 USD |
15.7160 USD |
| 2021-06-27 |
15.0100 USD |
844,762.0790 DOT |
14.6800 USD |
14.0770 USD |
15.2000 USD |
15.0100 USD |
| 2021-06-26 |
14.4340 USD |
966,737.3960 DOT |
14.4330 USD |
13.7050 USD |
14.9870 USD |
14.4340 USD |
| 2021-06-25 |
14.4370 USD |
1,190,664.4960 DOT |
16.2200 USD |
14.4250 USD |
16.7310 USD |
14.4370 USD |
| 2021-06-24 |
16.2370 USD |
1,129,010.5630 DOT |
15.8130 USD |
14.7370 USD |
16.6060 USD |
16.2370 USD |
| 2021-06-23 |
15.8170 USD |
2,033,803.4770 DOT |
14.7150 USD |
14.0000 USD |
16.8420 USD |
15.8170 USD |
| 2021-06-22 |
14.8530 USD |
2,903,091.6000 DOT |
15.7260 USD |
13.1500 USD |
22.8000 USD |
14.8530 USD |
| 2021-06-21 |
15.7470 USD |
1,339,464.4260 DOT |
20.5960 USD |
15.7130 USD |
20.8000 USD |
15.7470 USD |
| 2021-06-20 |
20.6730 USD |
601,060.7930 DOT |
20.2220 USD |
18.8780 USD |
21.0000 USD |
20.6730 USD |
| 2021-06-19 |
20.3760 USD |
542,280.9550 DOT |
21.4370 USD |
20.2600 USD |
21.6650 USD |
20.3760 USD |
| 2021-06-18 |
21.4840 USD |
1,302,818.4600 DOT |
22.5590 USD |
20.2220 USD |
22.5710 USD |
21.4840 USD |
| 2021-06-17 |
22.5330 USD |
776,553.8320 DOT |
23.0400 USD |
22.0020 USD |
24.0040 USD |
22.5330 USD |
| 2021-06-16 |
22.8010 USD |
718,749.9850 DOT |
24.0000 USD |
22.5000 USD |
24.0000 USD |
22.8010 USD |