Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
26.2800 USD |
2,983,581.8480 DOT |
27.1700 USD |
25.7500 USD |
27.8600 USD |
26.2800 USD |
| 2021-12-15 |
26.8200 USD |
3,114,844.1080 DOT |
26.1900 USD |
24.2500 USD |
28.1500 USD |
26.8200 USD |
| 2021-12-14 |
26.1700 USD |
2,859,752.0810 DOT |
25.9900 USD |
25.0000 USD |
26.7000 USD |
26.1700 USD |
| 2021-12-13 |
26.2100 USD |
3,360,356.3910 DOT |
29.5600 USD |
25.5600 USD |
29.8700 USD |
26.2100 USD |
| 2021-12-12 |
29.6200 USD |
1,897,459.7370 DOT |
27.8300 USD |
27.3300 USD |
30.0100 USD |
29.6200 USD |
| 2021-12-11 |
27.8100 USD |
2,690,510.2830 DOT |
26.4300 USD |
25.8100 USD |
28.2100 USD |
27.8100 USD |
| 2021-12-10 |
26.5800 USD |
2,566,144.6050 DOT |
26.9400 USD |
25.6700 USD |
28.4400 USD |
26.5800 USD |
| 2021-12-09 |
27.1200 USD |
2,602,281.2220 DOT |
29.8730 USD |
26.8040 USD |
30.1800 USD |
27.1200 USD |
| 2021-12-08 |
29.9130 USD |
2,492,017.9600 DOT |
30.5390 USD |
27.9630 USD |
30.6640 USD |
29.9130 USD |
| 2021-12-07 |
30.1950 USD |
3,333,445.6690 DOT |
28.1840 USD |
27.7440 USD |
31.5170 USD |
30.1950 USD |
| 2021-12-06 |
28.2670 USD |
4,740,661.6570 DOT |
28.3750 USD |
24.8700 USD |
28.9890 USD |
28.2670 USD |
| 2021-12-05 |
28.2120 USD |
3,525,149.7140 DOT |
29.4310 USD |
26.3950 USD |
29.7960 USD |
28.2120 USD |
| 2021-12-04 |
29.2610 USD |
4,662,426.2890 DOT |
33.7190 USD |
25.6330 USD |
33.8740 USD |
29.2610 USD |
| 2021-12-03 |
33.8420 USD |
2,888,763.1290 DOT |
35.7900 USD |
32.5500 USD |
36.8830 USD |
33.8420 USD |
| 2021-12-02 |
35.7720 USD |
2,186,504.2770 DOT |
36.8130 USD |
35.1150 USD |
36.8400 USD |
35.7720 USD |
| 2021-12-01 |
36.7960 USD |
3,307,684.8600 DOT |
37.9960 USD |
36.2400 USD |
38.7950 USD |
36.7960 USD |
| 2021-11-30 |
38.1110 USD |
2,091,158.3130 DOT |
37.1530 USD |
35.3970 USD |
39.4000 USD |
38.1110 USD |
| 2021-11-29 |
37.2620 USD |
1,841,436.1240 DOT |
35.7890 USD |
35.4430 USD |
37.5860 USD |
37.2620 USD |
| 2021-11-28 |
35.8130 USD |
2,238,657.6740 DOT |
35.1670 USD |
32.2300 USD |
35.8880 USD |
35.8130 USD |
| 2021-11-27 |
35.1380 USD |
1,499,733.3740 DOT |
34.5880 USD |
34.4630 USD |
35.9730 USD |
35.1380 USD |
| 2021-11-26 |
34.6540 USD |
3,457,311.6190 DOT |
39.5130 USD |
33.7130 USD |
39.6480 USD |
34.6540 USD |
| 2021-11-25 |
39.7280 USD |
1,407,693.0120 DOT |
38.2970 USD |
38.0590 USD |
40.9640 USD |
39.7280 USD |
| 2021-11-24 |
38.3670 USD |
1,798,295.3940 DOT |
40.7900 USD |
38.0640 USD |
40.8050 USD |
38.3670 USD |
| 2021-11-23 |
40.7830 USD |
1,518,626.4180 DOT |
39.5130 USD |
38.5770 USD |
41.4930 USD |
40.7830 USD |
| 2021-11-22 |
39.6150 USD |
1,738,606.8850 DOT |
42.0180 USD |
38.8280 USD |
42.1800 USD |
39.6150 USD |
| 2021-11-21 |
42.6260 USD |
1,399,518.4350 DOT |
42.1410 USD |
40.6560 USD |
43.6560 USD |
42.6260 USD |
| 2021-11-20 |
42.0710 USD |
1,160,124.3970 DOT |
41.2620 USD |
39.8860 USD |
42.1030 USD |
42.0710 USD |
| 2021-11-19 |
41.0580 USD |
2,086,866.6490 DOT |
39.0590 USD |
38.4030 USD |
42.3330 USD |
41.0580 USD |
| 2021-11-18 |
38.8280 USD |
3,148,219.5510 DOT |
42.7580 USD |
37.6130 USD |
43.2920 USD |
38.8280 USD |
| 2021-11-17 |
42.5730 USD |
2,893,175.3140 DOT |
40.8690 USD |
38.5600 USD |
42.6640 USD |
42.5730 USD |
| 2021-11-16 |
41.1190 USD |
4,390,541.3450 DOT |
44.7570 USD |
38.0900 USD |
44.7670 USD |
41.1190 USD |
| 2021-11-15 |
44.6600 USD |
1,459,551.9240 DOT |
46.4240 USD |
44.5300 USD |
47.4810 USD |
44.6600 USD |
| 2021-11-14 |
46.1810 USD |
955,371.1930 DOT |
47.0980 USD |
45.0430 USD |
47.8590 USD |
46.1810 USD |
| 2021-11-13 |
47.1100 USD |
1,202,311.0780 DOT |
45.9200 USD |
44.8860 USD |
47.5550 USD |
47.1100 USD |
| 2021-11-12 |
45.9220 USD |
2,394,392.5810 DOT |
47.4640 USD |
44.0530 USD |
47.7520 USD |
45.9220 USD |
| 2021-11-11 |
47.8770 USD |
2,312,856.6670 DOT |
46.7940 USD |
45.5770 USD |
49.4730 USD |
47.8770 USD |
| 2021-11-10 |
46.5740 USD |
3,800,057.6610 DOT |
50.7880 USD |
42.3410 USD |
52.0210 USD |
46.5740 USD |
| 2021-11-09 |
50.7190 USD |
2,002,552.0750 DOT |
53.3930 USD |
50.5100 USD |
53.4570 USD |
50.7190 USD |
| 2021-11-08 |
53.3670 USD |
1,771,005.4120 DOT |
52.2640 USD |
51.6790 USD |
53.9050 USD |
53.3670 USD |
| 2021-11-07 |
52.2530 USD |
1,397,025.6730 DOT |
52.0870 USD |
51.3590 USD |
53.5140 USD |
52.2530 USD |
| 2021-11-06 |
52.0310 USD |
2,044,505.6520 DOT |
51.8260 USD |
49.0340 USD |
52.4740 USD |
52.0310 USD |
| 2021-11-05 |
51.5630 USD |
1,959,290.9100 DOT |
53.8990 USD |
50.6240 USD |
53.9820 USD |
51.5630 USD |
| 2021-11-04 |
53.8640 USD |
2,938,076.0760 DOT |
53.4030 USD |
52.2080 USD |
55.1340 USD |
53.8640 USD |
| 2021-11-03 |
53.5000 USD |
3,844,162.6640 DOT |
51.7130 USD |
49.1200 USD |
54.6340 USD |
53.5000 USD |
| 2021-11-02 |
51.0280 USD |
4,384,554.6210 DOT |
50.0320 USD |
48.0920 USD |
53.3840 USD |
51.0280 USD |
| 2021-11-01 |
50.2270 USD |
5,430,642.3050 DOT |
42.8180 USD |
41.7850 USD |
51.6810 USD |
50.2270 USD |
| 2021-10-31 |
43.0820 USD |
2,790,816.7980 DOT |
42.7350 USD |
41.0480 USD |
43.3920 USD |
43.0820 USD |
| 2021-10-30 |
42.5460 USD |
1,586,289.7110 DOT |
44.2060 USD |
42.1200 USD |
44.3320 USD |
42.5460 USD |
| 2021-10-29 |
44.0120 USD |
3,051,380.7230 DOT |
41.8210 USD |
41.6000 USD |
44.3760 USD |
44.0120 USD |
| 2021-10-28 |
42.1380 USD |
3,444,746.0830 DOT |
40.4710 USD |
39.8800 USD |
43.1240 USD |
42.1380 USD |