Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
4.1540 USD |
2,672,659.3921 DOT |
4.3160 USD |
4.1060 USD |
4.4040 USD |
4.1540 USD |
| 2025-09-14 |
4.3480 USD |
1,914,153.4660 DOT |
4.4940 USD |
4.2780 USD |
4.5010 USD |
4.3480 USD |
| 2025-09-13 |
4.5030 USD |
4,455,437.9073 DOT |
4.3220 USD |
4.3060 USD |
4.6270 USD |
4.5030 USD |
| 2025-09-12 |
4.3240 USD |
2,082,190.4533 DOT |
4.2430 USD |
4.1540 USD |
4.3250 USD |
4.3240 USD |
| 2025-09-11 |
4.2100 USD |
1,395,693.0171 DOT |
4.2170 USD |
4.1350 USD |
4.2580 USD |
4.2100 USD |
| 2025-09-10 |
4.1980 USD |
2,000,250.7983 DOT |
4.1390 USD |
4.0540 USD |
4.2260 USD |
4.1980 USD |
| 2025-09-09 |
4.1100 USD |
2,937,350.1278 DOT |
4.0450 USD |
4.0050 USD |
4.1820 USD |
4.1100 USD |
| 2025-09-08 |
4.0430 USD |
2,375,675.2524 DOT |
3.9930 USD |
3.9810 USD |
4.0810 USD |
4.0430 USD |
| 2025-09-07 |
3.9810 USD |
2,053,490.6963 DOT |
3.8260 USD |
3.8230 USD |
4.0880 USD |
3.9810 USD |
| 2025-09-06 |
3.8150 USD |
830,228.2258 DOT |
3.8270 USD |
3.7810 USD |
3.8850 USD |
3.8150 USD |
| 2025-09-05 |
3.8210 USD |
1,986,346.8528 DOT |
3.7640 USD |
3.7570 USD |
3.8960 USD |
3.8210 USD |
| 2025-09-04 |
3.7440 USD |
1,234,044.6382 DOT |
3.8670 USD |
3.7260 USD |
3.8770 USD |
3.7440 USD |
| 2025-09-03 |
3.8770 USD |
1,480,103.2261 DOT |
3.8200 USD |
3.7850 USD |
3.9060 USD |
3.8770 USD |
| 2025-09-02 |
3.8080 USD |
1,964,086.8103 DOT |
3.6930 USD |
3.6780 USD |
3.8170 USD |
3.8080 USD |
| 2025-09-01 |
3.6330 USD |
2,804,711.1379 DOT |
3.7410 USD |
3.6140 USD |
3.8860 USD |
3.6330 USD |
| 2025-08-31 |
3.8170 USD |
1,354,210.3263 DOT |
3.8100 USD |
3.7790 USD |
3.8750 USD |
3.8170 USD |
| 2025-08-30 |
3.8060 USD |
1,689,909.9380 DOT |
3.7740 USD |
3.7120 USD |
3.8250 USD |
3.8060 USD |
| 2025-08-29 |
3.7630 USD |
5,114,710.2243 DOT |
3.9800 USD |
3.7240 USD |
4.0010 USD |
3.7630 USD |
| 2025-08-28 |
3.9790 USD |
4,402,621.8576 DOT |
3.8350 USD |
3.8060 USD |
4.1020 USD |
3.9790 USD |
| 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 |