Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
7.6280 USD |
1,072,612.2020 DOT |
7.4020 USD |
7.1840 USD |
7.7120 USD |
7.6280 USD |
| 2022-08-22 |
7.3130 USD |
1,327,694.8170 DOT |
7.4430 USD |
7.0000 USD |
7.4440 USD |
7.3130 USD |
| 2022-08-21 |
7.4620 USD |
995,201.6620 DOT |
7.2280 USD |
7.1680 USD |
7.5270 USD |
7.4620 USD |
| 2022-08-20 |
7.1800 USD |
1,456,267.5710 DOT |
7.3040 USD |
7.0180 USD |
7.5210 USD |
7.1800 USD |
| 2022-08-19 |
7.3460 USD |
2,358,309.8380 DOT |
8.0830 USD |
7.2720 USD |
8.0930 USD |
7.3460 USD |
| 2022-08-18 |
8.0870 USD |
1,440,595.5500 DOT |
8.3750 USD |
8.0010 USD |
8.5950 USD |
8.0870 USD |
| 2022-08-17 |
8.3310 USD |
1,619,446.3250 DOT |
8.8430 USD |
8.3090 USD |
9.1710 USD |
8.3310 USD |
| 2022-08-16 |
8.8160 USD |
1,900,059.6720 DOT |
8.7880 USD |
8.6380 USD |
8.9550 USD |
8.8160 USD |
| 2022-08-15 |
8.7580 USD |
1,765,740.9980 DOT |
8.9580 USD |
8.6280 USD |
9.3910 USD |
8.7580 USD |
| 2022-08-14 |
8.9690 USD |
1,493,840.1550 DOT |
9.3110 USD |
8.8330 USD |
9.5630 USD |
8.9690 USD |
| 2022-08-13 |
9.3200 USD |
1,155,609.6200 DOT |
9.4820 USD |
9.2580 USD |
9.6830 USD |
9.3200 USD |
| 2022-08-12 |
9.4830 USD |
1,501,835.8760 DOT |
9.2040 USD |
9.0350 USD |
9.5020 USD |
9.4830 USD |
| 2022-08-11 |
9.2190 USD |
1,394,598.6510 DOT |
9.5300 USD |
9.1300 USD |
9.6520 USD |
9.2190 USD |
| 2022-08-10 |
9.4670 USD |
1,957,631.7480 DOT |
8.9020 USD |
8.5440 USD |
9.6480 USD |
9.4670 USD |
| 2022-08-09 |
8.9260 USD |
1,490,522.9180 DOT |
9.2730 USD |
8.6600 USD |
9.4690 USD |
8.9260 USD |
| 2022-08-08 |
9.2690 USD |
2,165,470.9690 DOT |
8.6540 USD |
8.6410 USD |
9.3930 USD |
9.2690 USD |
| 2022-08-07 |
8.6480 USD |
984,491.4700 DOT |
8.5230 USD |
8.3480 USD |
8.9370 USD |
8.6480 USD |
| 2022-08-06 |
8.5030 USD |
991,936.0160 DOT |
8.8080 USD |
8.4850 USD |
8.8830 USD |
8.5030 USD |
| 2022-08-05 |
8.7540 USD |
1,846,436.8130 DOT |
8.0920 USD |
8.0740 USD |
8.7950 USD |
8.7540 USD |
| 2022-08-04 |
8.0760 USD |
1,168,842.1560 DOT |
8.0010 USD |
7.8830 USD |
8.2770 USD |
8.0760 USD |
| 2022-08-03 |
8.0140 USD |
2,514,834.0100 DOT |
7.9310 USD |
7.6800 USD |
8.5070 USD |
8.0140 USD |
| 2022-08-02 |
8.0100 USD |
2,438,283.8470 DOT |
8.1840 USD |
7.6820 USD |
8.2850 USD |
8.0100 USD |
| 2022-08-01 |
8.1550 USD |
1,934,581.2370 DOT |
8.6290 USD |
8.0330 USD |
8.9880 USD |
8.1550 USD |
| 2022-07-31 |
8.6440 USD |
1,792,332.0350 DOT |
8.2130 USD |
8.0790 USD |
9.2060 USD |
8.6440 USD |
| 2022-07-30 |
8.2850 USD |
1,760,541.2260 DOT |
8.1890 USD |
8.1670 USD |
8.8480 USD |
8.2850 USD |
| 2022-07-29 |
8.1870 USD |
2,384,390.8760 DOT |
7.8560 USD |
7.7640 USD |
8.4240 USD |
8.1870 USD |
| 2022-07-28 |
7.9020 USD |
3,055,847.5920 DOT |
7.6860 USD |
7.4650 USD |
8.2000 USD |
7.9020 USD |
| 2022-07-27 |
7.3350 USD |
1,448,037.2350 DOT |
6.7780 USD |
6.6510 USD |
7.3600 USD |
7.3350 USD |
| 2022-07-26 |
6.7810 USD |
1,707,594.3570 DOT |
6.7590 USD |
6.5250 USD |
6.7840 USD |
6.7810 USD |
| 2022-07-25 |
6.9320 USD |
1,675,070.3370 DOT |
7.3890 USD |
6.8380 USD |
7.4490 USD |
6.9320 USD |
| 2022-07-24 |
7.4120 USD |
790,835.5480 DOT |
7.3260 USD |
7.3100 USD |
7.5860 USD |
7.4120 USD |
| 2022-07-23 |
7.3390 USD |
1,090,501.2590 DOT |
7.2940 USD |
7.0820 USD |
7.4920 USD |
7.3390 USD |
| 2022-07-22 |
7.3070 USD |
1,166,768.0330 DOT |
7.5280 USD |
7.2600 USD |
7.8560 USD |
7.3070 USD |
| 2022-07-21 |
7.5410 USD |
1,381,516.0840 DOT |
7.4600 USD |
7.1750 USD |
7.5950 USD |
7.5410 USD |
| 2022-07-20 |
7.4980 USD |
2,034,657.3910 DOT |
7.7940 USD |
7.3660 USD |
8.0810 USD |
7.4980 USD |
| 2022-07-19 |
7.7760 USD |
2,527,747.9500 DOT |
7.6550 USD |
7.4960 USD |
8.0320 USD |
7.7760 USD |
| 2022-07-18 |
7.6640 USD |
2,077,428.5290 DOT |
6.9150 USD |
6.9030 USD |
7.7230 USD |
7.6640 USD |
| 2022-07-17 |
6.9460 USD |
988,551.5280 DOT |
7.1930 USD |
6.8740 USD |
7.3260 USD |
6.9460 USD |
| 2022-07-16 |
7.1540 USD |
1,574,083.3740 DOT |
6.7950 USD |
6.5610 USD |
7.2180 USD |
7.1540 USD |
| 2022-07-15 |
6.8100 USD |
1,460,850.5920 DOT |
6.7200 USD |
6.6520 USD |
6.9900 USD |
6.8100 USD |
| 2022-07-14 |
6.6760 USD |
863,680.4900 DOT |
6.4610 USD |
6.2800 USD |
6.7640 USD |
6.6760 USD |
| 2022-07-13 |
6.4440 USD |
1,305,880.9860 DOT |
6.2790 USD |
6.0000 USD |
6.5470 USD |
6.4440 USD |
| 2022-07-12 |
6.3590 USD |
1,221,376.3980 DOT |
6.5200 USD |
6.3000 USD |
6.6180 USD |
6.3590 USD |
| 2022-07-11 |
6.5370 USD |
916,779.9760 DOT |
6.8550 USD |
6.5000 USD |
6.9000 USD |
6.5370 USD |
| 2022-07-10 |
6.8260 USD |
836,108.2570 DOT |
7.2490 USD |
6.7580 USD |
7.2620 USD |
6.8260 USD |
| 2022-07-09 |
7.2520 USD |
658,401.9490 DOT |
7.0350 USD |
7.0350 USD |
7.3570 USD |
7.2520 USD |
| 2022-07-08 |
7.1070 USD |
950,425.1430 DOT |
7.3030 USD |
6.9290 USD |
7.4550 USD |
7.1070 USD |
| 2022-07-07 |
7.2410 USD |
1,118,004.0920 DOT |
6.9170 USD |
6.8780 USD |
7.3110 USD |
7.2410 USD |
| 2022-07-06 |
6.9290 USD |
1,762,302.4000 DOT |
6.8400 USD |
6.6830 USD |
7.0050 USD |
6.9290 USD |
| 2022-07-05 |
6.8700 USD |
1,381,097.2570 DOT |
7.1640 USD |
6.5920 USD |
7.2120 USD |
6.8700 USD |