Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
3.8420 USD |
3,174,072.5940 DOT |
3.8860 USD |
3.8210 USD |
3.9340 USD |
3.8420 USD |
| 2025-08-26 |
3.8930 USD |
2,277,577.2434 DOT |
3.7320 USD |
3.7080 USD |
3.9230 USD |
3.8930 USD |
| 2025-08-25 |
3.7200 USD |
3,482,915.3496 DOT |
4.1070 USD |
3.6930 USD |
4.1440 USD |
3.7200 USD |
| 2025-08-24 |
4.1270 USD |
2,792,888.3191 DOT |
4.2250 USD |
4.0140 USD |
4.2810 USD |
4.1270 USD |
| 2025-08-23 |
4.2130 USD |
2,069,715.7816 DOT |
4.1840 USD |
4.0210 USD |
4.2620 USD |
4.2130 USD |
| 2025-08-22 |
4.1040 USD |
3,042,253.0515 DOT |
3.7980 USD |
3.6880 USD |
4.1150 USD |
4.1040 USD |
| 2025-08-21 |
3.7910 USD |
1,065,790.9582 DOT |
3.8850 USD |
3.7730 USD |
3.9230 USD |
3.7910 USD |
| 2025-08-20 |
3.8890 USD |
1,848,045.8572 DOT |
3.7220 USD |
3.6970 USD |
3.9050 USD |
3.8890 USD |
| 2025-08-19 |
3.7710 USD |
2,951,316.0809 DOT |
3.9160 USD |
3.7170 USD |
3.9620 USD |
3.7710 USD |
| 2025-08-18 |
3.9320 USD |
2,782,742.6027 DOT |
4.0540 USD |
3.8300 USD |
4.0630 USD |
3.9320 USD |
| 2025-08-17 |
4.0650 USD |
1,598,721.6373 DOT |
3.9670 USD |
3.9300 USD |
4.1960 USD |
4.0650 USD |
| 2025-08-16 |
3.9540 USD |
936,551.4935 DOT |
3.8940 USD |
3.8920 USD |
3.9990 USD |
3.9540 USD |
| 2025-08-15 |
3.8850 USD |
3,287,074.0618 DOT |
3.9830 USD |
3.8200 USD |
4.1110 USD |
3.8850 USD |
| 2025-08-14 |
3.9830 USD |
4,275,117.1089 DOT |
4.2780 USD |
3.9190 USD |
4.3710 USD |
3.9830 USD |
| 2025-08-13 |
4.2040 USD |
2,586,885.0443 DOT |
4.1580 USD |
4.0960 USD |
4.3160 USD |
4.2040 USD |
| 2025-08-12 |
4.1630 USD |
3,015,323.7023 DOT |
3.8550 USD |
3.8350 USD |
4.2330 USD |
4.1630 USD |
| 2025-08-11 |
3.9380 USD |
2,065,901.8673 DOT |
4.0490 USD |
3.8830 USD |
4.1620 USD |
3.9380 USD |
| 2025-08-10 |
4.0510 USD |
1,707,861.5505 DOT |
4.1380 USD |
3.9650 USD |
4.1810 USD |
4.0510 USD |
| 2025-08-09 |
4.1310 USD |
1,612,433.8637 DOT |
3.9800 USD |
3.9710 USD |
4.1420 USD |
4.1310 USD |
| 2025-08-08 |
3.9800 USD |
2,785,781.1682 DOT |
3.8680 USD |
3.8080 USD |
3.9980 USD |
3.9800 USD |
| 2025-08-07 |
3.8200 USD |
1,484,249.9190 DOT |
3.6750 USD |
3.6450 USD |
3.8330 USD |
3.8200 USD |
| 2025-08-06 |
3.6790 USD |
1,038,274.8788 DOT |
3.6190 USD |
3.5540 USD |
3.6970 USD |
3.6790 USD |
| 2025-08-05 |
3.6140 USD |
1,285,962.1847 DOT |
3.7190 USD |
3.5380 USD |
3.7240 USD |
3.6140 USD |
| 2025-08-04 |
3.7250 USD |
1,138,329.9876 DOT |
3.6040 USD |
3.5990 USD |
3.7570 USD |
3.7250 USD |
| 2025-08-03 |
3.6180 USD |
1,006,616.9231 DOT |
3.5050 USD |
3.4580 USD |
3.6270 USD |
3.6180 USD |
| 2025-08-02 |
3.4790 USD |
1,825,656.5238 DOT |
3.5450 USD |
3.4260 USD |
3.6290 USD |
3.4790 USD |
| 2025-08-01 |
3.5240 USD |
3,296,003.9044 DOT |
3.6830 USD |
3.4460 USD |
3.7240 USD |
3.5240 USD |
| 2025-07-31 |
3.7030 USD |
1,461,116.5051 DOT |
3.8050 USD |
3.6860 USD |
3.9200 USD |
3.7030 USD |
| 2025-07-30 |
3.8050 USD |
2,532,253.7272 DOT |
3.9030 USD |
3.6270 USD |
3.9220 USD |
3.8050 USD |
| 2025-07-29 |
3.8820 USD |
2,056,162.2587 DOT |
3.9670 USD |
3.8190 USD |
4.0820 USD |
3.8820 USD |
| 2025-07-28 |
3.9500 USD |
1,926,481.3624 DOT |
4.2410 USD |
3.9310 USD |
4.3100 USD |
3.9500 USD |
| 2025-07-27 |
4.2400 USD |
991,719.6954 DOT |
4.1250 USD |
4.1160 USD |
4.2540 USD |
4.2400 USD |
| 2025-07-26 |
4.1460 USD |
1,018,843.4270 DOT |
4.0880 USD |
4.0690 USD |
4.1990 USD |
4.1460 USD |
| 2025-07-25 |
4.0870 USD |
2,097,858.6369 DOT |
4.0040 USD |
3.8640 USD |
4.0870 USD |
4.0870 USD |
| 2025-07-24 |
3.9970 USD |
3,277,078.5055 DOT |
4.1120 USD |
3.8970 USD |
4.2010 USD |
3.9970 USD |
| 2025-07-23 |
4.1320 USD |
3,541,245.8919 DOT |
4.5500 USD |
4.0000 USD |
4.5520 USD |
4.1320 USD |
| 2025-07-22 |
4.4910 USD |
2,872,211.1942 DOT |
4.4990 USD |
4.2780 USD |
4.5410 USD |
4.4910 USD |
| 2025-07-21 |
4.5100 USD |
2,820,698.3018 DOT |
4.4840 USD |
4.3960 USD |
4.6760 USD |
4.5100 USD |
| 2025-07-20 |
4.4700 USD |
2,138,327.9231 DOT |
4.4120 USD |
4.3500 USD |
4.5880 USD |
4.4700 USD |
| 2025-07-19 |
4.3660 USD |
1,166,263.7647 DOT |
4.2300 USD |
4.1360 USD |
4.4560 USD |
4.3660 USD |
| 2025-07-18 |
4.1770 USD |
4,250,792.5902 DOT |
4.2640 USD |
4.1400 USD |
4.6280 USD |
4.1770 USD |
| 2025-07-17 |
4.1120 USD |
2,208,624.4775 DOT |
4.1620 USD |
4.0670 USD |
4.2780 USD |
4.1120 USD |
| 2025-07-16 |
4.2230 USD |
1,646,239.9496 DOT |
4.0840 USD |
4.0110 USD |
4.2380 USD |
4.2230 USD |
| 2025-07-15 |
4.0230 USD |
1,813,526.8965 DOT |
3.9500 USD |
3.8020 USD |
4.0980 USD |
4.0230 USD |
| 2025-07-14 |
3.9400 USD |
1,839,157.9485 DOT |
3.9870 USD |
3.9400 USD |
4.1980 USD |
3.9400 USD |
| 2025-07-13 |
4.0190 USD |
973,349.9385 DOT |
3.8930 USD |
3.8770 USD |
4.0700 USD |
4.0190 USD |
| 2025-07-12 |
3.8860 USD |
1,384,598.4651 DOT |
3.9060 USD |
3.7970 USD |
4.0670 USD |
3.8860 USD |
| 2025-07-11 |
4.0620 USD |
1,977,475.3464 DOT |
3.8820 USD |
3.8120 USD |
4.1100 USD |
4.0620 USD |
| 2025-07-10 |
3.7970 USD |
1,838,069.2834 DOT |
3.6260 USD |
3.5900 USD |
3.8200 USD |
3.7970 USD |
| 2025-07-09 |
3.6410 USD |
1,262,961.4743 DOT |
3.4510 USD |
3.4170 USD |
3.6590 USD |
3.6410 USD |