Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
20.4400 USD |
1,720,415.3060 DOT |
18.9100 USD |
18.7200 USD |
20.5400 USD |
20.4400 USD |
| 2022-02-03 |
18.7300 USD |
1,510,631.5620 DOT |
18.7800 USD |
17.9700 USD |
18.9100 USD |
18.7300 USD |
| 2022-02-02 |
18.8100 USD |
2,102,755.5880 DOT |
19.5900 USD |
18.5400 USD |
20.6000 USD |
18.8100 USD |
| 2022-02-01 |
19.6800 USD |
2,409,579.7280 DOT |
19.4000 USD |
19.1600 USD |
20.0100 USD |
19.6800 USD |
| 2022-01-31 |
19.4000 USD |
2,711,244.0900 DOT |
18.1500 USD |
17.1300 USD |
19.9600 USD |
19.4000 USD |
| 2022-01-30 |
18.2000 USD |
1,167,910.2910 DOT |
18.7400 USD |
17.8100 USD |
19.0200 USD |
18.2000 USD |
| 2022-01-29 |
18.6400 USD |
1,206,596.0140 DOT |
18.3400 USD |
18.0800 USD |
19.0600 USD |
18.6400 USD |
| 2022-01-28 |
18.3500 USD |
1,648,253.1850 DOT |
18.1200 USD |
17.3600 USD |
18.5000 USD |
18.3500 USD |
| 2022-01-27 |
17.9800 USD |
1,848,853.1150 DOT |
18.0900 USD |
17.1500 USD |
18.4100 USD |
17.9800 USD |
| 2022-01-26 |
18.1700 USD |
3,249,636.1570 DOT |
18.3200 USD |
17.5400 USD |
20.0500 USD |
18.1700 USD |
| 2022-01-25 |
18.5000 USD |
2,379,105.7830 DOT |
18.0400 USD |
17.3700 USD |
19.0600 USD |
18.5000 USD |
| 2022-01-24 |
18.0700 USD |
4,081,537.2000 DOT |
18.8200 USD |
15.8300 USD |
18.8300 USD |
18.0700 USD |
| 2022-01-23 |
18.8500 USD |
2,706,503.5540 DOT |
18.2600 USD |
17.7200 USD |
19.2100 USD |
18.8500 USD |
| 2022-01-22 |
18.2000 USD |
4,928,674.3260 DOT |
19.6600 USD |
16.2200 USD |
20.1800 USD |
18.2000 USD |
| 2022-01-21 |
19.7300 USD |
3,891,878.3230 DOT |
22.9900 USD |
19.0600 USD |
23.4800 USD |
19.7300 USD |
| 2022-01-20 |
23.2800 USD |
1,318,182.1790 DOT |
24.0700 USD |
23.1500 USD |
25.6100 USD |
23.2800 USD |
| 2022-01-19 |
24.2600 USD |
1,292,981.9010 DOT |
25.1500 USD |
23.7000 USD |
25.3200 USD |
24.2600 USD |
| 2022-01-18 |
24.9900 USD |
1,488,757.8310 DOT |
25.7000 USD |
24.2600 USD |
26.1500 USD |
24.9900 USD |
| 2022-01-17 |
25.7000 USD |
1,654,335.5870 DOT |
27.6900 USD |
25.1000 USD |
27.7600 USD |
25.7000 USD |
| 2022-01-16 |
27.7000 USD |
898,344.6740 DOT |
27.6200 USD |
27.2700 USD |
28.4700 USD |
27.7000 USD |
| 2022-01-15 |
27.7700 USD |
893,244.7480 DOT |
27.7500 USD |
26.8400 USD |
28.4500 USD |
27.7700 USD |
| 2022-01-14 |
27.7200 USD |
1,634,443.2730 DOT |
25.8000 USD |
25.5500 USD |
27.9100 USD |
27.7200 USD |
| 2022-01-13 |
25.9500 USD |
1,199,364.5270 DOT |
27.3300 USD |
25.8100 USD |
27.6900 USD |
25.9500 USD |
| 2022-01-12 |
27.3100 USD |
1,793,509.1170 DOT |
25.5700 USD |
25.4600 USD |
27.6200 USD |
27.3100 USD |
| 2022-01-11 |
25.5300 USD |
1,832,824.6290 DOT |
23.7200 USD |
23.5000 USD |
26.0200 USD |
25.5300 USD |
| 2022-01-10 |
23.6700 USD |
2,407,969.0750 DOT |
24.6300 USD |
22.4200 USD |
25.2300 USD |
23.6700 USD |
| 2022-01-09 |
24.6100 USD |
1,974,448.4750 DOT |
24.0000 USD |
23.6800 USD |
25.3300 USD |
24.6100 USD |
| 2022-01-08 |
24.1900 USD |
2,892,056.3880 DOT |
24.8900 USD |
23.1300 USD |
25.5300 USD |
24.1900 USD |
| 2022-01-07 |
24.7900 USD |
3,442,764.8090 DOT |
26.7100 USD |
24.2300 USD |
26.8400 USD |
24.7900 USD |
| 2022-01-06 |
26.8000 USD |
2,888,267.7340 DOT |
26.7100 USD |
25.4800 USD |
27.4200 USD |
26.8000 USD |
| 2022-01-05 |
26.8200 USD |
3,052,531.3860 DOT |
28.6900 USD |
25.0600 USD |
30.4500 USD |
26.8200 USD |
| 2022-01-04 |
28.7500 USD |
2,474,975.5890 DOT |
30.1000 USD |
28.6700 USD |
30.6000 USD |
28.7500 USD |
| 2022-01-03 |
30.1500 USD |
3,259,507.4170 DOT |
29.7100 USD |
28.6300 USD |
30.9000 USD |
30.1500 USD |
| 2022-01-02 |
29.7300 USD |
1,995,096.1440 DOT |
28.6200 USD |
27.8300 USD |
30.6300 USD |
29.7300 USD |
| 2022-01-01 |
28.4200 USD |
1,579,373.2690 DOT |
26.6600 USD |
26.6600 USD |
28.4900 USD |
28.4200 USD |
| 2021-12-31 |
26.7900 USD |
2,601,399.7320 DOT |
27.5500 USD |
26.2100 USD |
28.1400 USD |
26.7900 USD |
| 2021-12-30 |
27.4800 USD |
2,391,912.7400 DOT |
26.8100 USD |
26.1800 USD |
28.4200 USD |
27.4800 USD |
| 2021-12-29 |
26.7800 USD |
2,468,800.2160 DOT |
27.8500 USD |
26.5000 USD |
28.9600 USD |
26.7800 USD |
| 2021-12-28 |
27.8400 USD |
3,523,619.7750 DOT |
30.9900 USD |
27.4600 USD |
30.9900 USD |
27.8400 USD |
| 2021-12-27 |
31.3700 USD |
1,900,344.8990 DOT |
31.3400 USD |
30.8200 USD |
32.8300 USD |
31.3700 USD |
| 2021-12-26 |
31.3600 USD |
2,481,840.5780 DOT |
28.8800 USD |
28.2900 USD |
31.8100 USD |
31.3600 USD |
| 2021-12-25 |
28.9000 USD |
962,113.8610 DOT |
28.1800 USD |
27.9800 USD |
29.2100 USD |
28.9000 USD |
| 2021-12-24 |
28.0900 USD |
1,584,854.9710 DOT |
29.1700 USD |
27.8600 USD |
29.6900 USD |
28.0900 USD |
| 2021-12-23 |
29.1500 USD |
2,791,070.3380 DOT |
27.2400 USD |
26.7500 USD |
29.8600 USD |
29.1500 USD |
| 2021-12-22 |
27.2300 USD |
2,996,305.0560 DOT |
25.1700 USD |
24.9800 USD |
28.2300 USD |
27.2300 USD |
| 2021-12-21 |
25.4300 USD |
2,149,394.2010 DOT |
24.0800 USD |
23.7300 USD |
25.6000 USD |
25.4300 USD |
| 2021-12-20 |
24.2200 USD |
2,547,408.5880 DOT |
24.7900 USD |
23.1200 USD |
25.0100 USD |
24.2200 USD |
| 2021-12-19 |
24.8200 USD |
1,579,610.8060 DOT |
25.5100 USD |
24.6300 USD |
25.8800 USD |
24.8200 USD |
| 2021-12-18 |
25.5400 USD |
2,013,756.9860 DOT |
24.6500 USD |
24.2200 USD |
25.7400 USD |
25.5400 USD |
| 2021-12-17 |
24.6600 USD |
2,989,585.7230 DOT |
26.0200 USD |
24.1700 USD |
26.2100 USD |
24.6600 USD |