Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-23 |
16.0000 USD |
1,654,879.7770 DOT |
16.6100 USD |
15.9200 USD |
17.5200 USD |
16.0000 USD |
| 2022-02-22 |
16.6200 USD |
1,544,812.2250 DOT |
16.1800 USD |
15.8000 USD |
16.7300 USD |
16.6200 USD |
| 2022-02-21 |
16.2600 USD |
1,726,726.1160 DOT |
16.9200 USD |
16.0700 USD |
17.7500 USD |
16.2600 USD |
| 2022-02-20 |
17.0700 USD |
1,518,793.2160 DOT |
17.8600 USD |
16.6800 USD |
17.8800 USD |
17.0700 USD |
| 2022-02-19 |
17.9100 USD |
915,831.3760 DOT |
17.8300 USD |
17.3400 USD |
18.2300 USD |
17.9100 USD |
| 2022-02-18 |
17.8400 USD |
1,214,150.2100 DOT |
18.1700 USD |
17.6100 USD |
18.6100 USD |
17.8400 USD |
| 2022-02-17 |
18.1100 USD |
1,348,498.6110 DOT |
19.7800 USD |
17.7900 USD |
20.0300 USD |
18.1100 USD |
| 2022-02-16 |
20.0400 USD |
1,001,131.8310 DOT |
20.2000 USD |
19.0800 USD |
20.2100 USD |
20.0400 USD |
| 2022-02-15 |
20.2000 USD |
983,097.5830 DOT |
18.7100 USD |
18.6400 USD |
20.3500 USD |
20.2000 USD |
| 2022-02-14 |
18.7100 USD |
1,057,609.7520 DOT |
18.7500 USD |
18.0300 USD |
18.9500 USD |
18.7100 USD |
| 2022-02-13 |
18.8700 USD |
1,074,546.0760 DOT |
18.8400 USD |
18.3900 USD |
19.2900 USD |
18.8700 USD |
| 2022-02-12 |
18.7700 USD |
1,327,716.9390 DOT |
18.9900 USD |
18.2700 USD |
19.4400 USD |
18.7700 USD |
| 2022-02-11 |
19.0100 USD |
1,691,431.3740 DOT |
20.5100 USD |
18.5800 USD |
20.7500 USD |
19.0100 USD |
| 2022-02-10 |
20.7800 USD |
1,549,572.5960 DOT |
21.9600 USD |
20.5800 USD |
22.4800 USD |
20.7800 USD |
| 2022-02-09 |
21.9300 USD |
1,193,024.3760 DOT |
21.6900 USD |
21.0600 USD |
22.2700 USD |
21.9300 USD |
| 2022-02-08 |
21.7100 USD |
1,700,482.5610 DOT |
22.3800 USD |
21.0900 USD |
23.2000 USD |
21.7100 USD |
| 2022-02-07 |
22.4100 USD |
1,812,661.1850 DOT |
21.9300 USD |
21.4200 USD |
22.7200 USD |
22.4100 USD |
| 2022-02-06 |
21.9200 USD |
991,272.3540 DOT |
21.3400 USD |
20.8100 USD |
21.9400 USD |
21.9200 USD |
| 2022-02-05 |
21.4300 USD |
1,706,067.0210 DOT |
20.5100 USD |
20.3200 USD |
22.3100 USD |
21.4300 USD |
| 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 |