Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
40.6700 USD |
4,013,077.5880 DOT |
44.9300 USD |
38.5010 USD |
45.7430 USD |
40.6700 USD |
| 2021-10-26 |
44.5590 USD |
3,229,508.3290 DOT |
44.5470 USD |
43.3290 USD |
46.1890 USD |
44.5590 USD |
| 2021-10-25 |
44.4370 USD |
1,744,711.8050 DOT |
42.2870 USD |
42.1160 USD |
44.7810 USD |
44.4370 USD |
| 2021-10-24 |
42.3790 USD |
1,842,828.7740 DOT |
43.9430 USD |
41.3080 USD |
44.1600 USD |
42.3790 USD |
| 2021-10-23 |
43.8090 USD |
1,639,934.5160 DOT |
43.4940 USD |
43.0700 USD |
44.7810 USD |
43.8090 USD |
| 2021-10-22 |
43.4910 USD |
3,305,905.2950 DOT |
42.8440 USD |
42.7040 USD |
46.3800 USD |
43.4910 USD |
| 2021-10-21 |
42.8580 USD |
3,058,849.6370 DOT |
44.4380 USD |
41.9040 USD |
45.5310 USD |
42.8580 USD |
| 2021-10-20 |
44.4920 USD |
2,478,281.2060 DOT |
41.3400 USD |
41.0870 USD |
45.2120 USD |
44.4920 USD |
| 2021-10-19 |
41.5090 USD |
2,105,914.5440 DOT |
41.1640 USD |
40.0220 USD |
41.6550 USD |
41.5090 USD |
| 2021-10-18 |
41.1810 USD |
2,599,775.8230 DOT |
42.1270 USD |
40.2400 USD |
43.2650 USD |
41.1810 USD |
| 2021-10-17 |
41.8400 USD |
2,445,255.9090 DOT |
41.7680 USD |
39.5600 USD |
42.8640 USD |
41.8400 USD |
| 2021-10-16 |
41.7880 USD |
3,207,551.2720 DOT |
43.2760 USD |
41.2600 USD |
44.7500 USD |
41.7880 USD |
| 2021-10-15 |
43.3380 USD |
4,501,268.6070 DOT |
40.7000 USD |
39.4450 USD |
44.1970 USD |
43.3380 USD |
| 2021-10-14 |
40.6410 USD |
4,143,398.4420 DOT |
41.7000 USD |
39.3170 USD |
42.4920 USD |
40.6410 USD |
| 2021-10-13 |
41.6130 USD |
6,379,633.4120 DOT |
35.1810 USD |
33.6100 USD |
43.3550 USD |
41.6130 USD |
| 2021-10-12 |
35.0810 USD |
2,845,985.4030 DOT |
34.1260 USD |
32.0780 USD |
35.4430 USD |
35.0810 USD |
| 2021-10-11 |
33.7550 USD |
2,436,164.0340 DOT |
34.4420 USD |
33.2510 USD |
36.0880 USD |
33.7550 USD |
| 2021-10-10 |
34.3150 USD |
2,812,326.0510 DOT |
36.3300 USD |
34.2110 USD |
37.4860 USD |
34.3150 USD |
| 2021-10-09 |
36.2880 USD |
3,392,881.5130 DOT |
33.3790 USD |
32.9920 USD |
36.9090 USD |
36.2880 USD |
| 2021-10-08 |
33.1960 USD |
2,315,788.6030 DOT |
33.9980 USD |
33.0300 USD |
34.4910 USD |
33.1960 USD |
| 2021-10-07 |
33.7000 USD |
3,348,425.3560 DOT |
32.2210 USD |
30.9510 USD |
35.3320 USD |
33.7000 USD |
| 2021-10-06 |
32.4910 USD |
3,112,498.2220 DOT |
31.4000 USD |
29.1300 USD |
33.1010 USD |
32.4910 USD |
| 2021-10-05 |
31.4630 USD |
1,679,999.7890 DOT |
31.1790 USD |
30.5650 USD |
32.1590 USD |
31.4630 USD |
| 2021-10-04 |
31.2260 USD |
1,644,695.7440 DOT |
32.1260 USD |
30.0700 USD |
32.1280 USD |
31.2260 USD |
| 2021-10-03 |
32.1230 USD |
1,642,517.5470 DOT |
32.0270 USD |
31.2760 USD |
32.6990 USD |
32.1230 USD |
| 2021-10-02 |
32.1920 USD |
1,794,658.0370 DOT |
31.9550 USD |
31.5270 USD |
33.4160 USD |
32.1920 USD |
| 2021-10-01 |
31.9520 USD |
2,719,997.5290 DOT |
28.6270 USD |
28.5050 USD |
32.3410 USD |
31.9520 USD |
| 2021-09-30 |
28.4240 USD |
1,587,212.7320 DOT |
27.2700 USD |
27.1240 USD |
28.9790 USD |
28.4240 USD |
| 2021-09-29 |
27.1810 USD |
2,354,836.4910 DOT |
26.3150 USD |
26.1180 USD |
28.5840 USD |
27.1810 USD |
| 2021-09-28 |
26.6730 USD |
1,874,297.5610 DOT |
27.7290 USD |
26.3660 USD |
28.3810 USD |
26.6730 USD |
| 2021-09-27 |
27.7090 USD |
2,153,274.5540 DOT |
28.8300 USD |
27.5900 USD |
30.2540 USD |
27.7090 USD |
| 2021-09-26 |
28.6610 USD |
2,778,262.8530 DOT |
29.8600 USD |
26.7850 USD |
30.0270 USD |
28.6610 USD |
| 2021-09-25 |
29.8170 USD |
2,297,353.0000 DOT |
30.8410 USD |
29.4380 USD |
32.2450 USD |
29.8170 USD |
| 2021-09-24 |
31.0340 USD |
4,048,065.0500 DOT |
33.4410 USD |
27.9200 USD |
33.5340 USD |
31.0340 USD |
| 2021-09-23 |
33.0650 USD |
2,580,369.5310 DOT |
31.6020 USD |
30.3790 USD |
33.0980 USD |
33.0650 USD |
| 2021-09-22 |
31.4860 USD |
4,075,478.4730 DOT |
26.4010 USD |
25.9200 USD |
32.0050 USD |
31.4860 USD |
| 2021-09-21 |
26.1070 USD |
4,296,182.1290 DOT |
28.3080 USD |
25.5000 USD |
30.3680 USD |
26.1070 USD |
| 2021-09-20 |
28.0580 USD |
4,782,675.1780 DOT |
33.8640 USD |
26.6040 USD |
33.9200 USD |
28.0580 USD |
| 2021-09-19 |
33.5450 USD |
1,705,725.0950 DOT |
34.8580 USD |
33.0500 USD |
34.8870 USD |
33.5450 USD |
| 2021-09-18 |
34.8600 USD |
2,620,764.5940 DOT |
33.0610 USD |
32.5260 USD |
35.9200 USD |
34.8600 USD |
| 2021-09-17 |
32.7600 USD |
2,751,599.3640 DOT |
35.5190 USD |
32.2000 USD |
36.9700 USD |
32.7600 USD |
| 2021-09-16 |
35.4560 USD |
2,271,135.6940 DOT |
36.4680 USD |
34.0530 USD |
36.9700 USD |
35.4560 USD |
| 2021-09-15 |
36.3370 USD |
2,499,690.2100 DOT |
37.3820 USD |
35.5530 USD |
38.0450 USD |
36.3370 USD |
| 2021-09-14 |
37.5280 USD |
5,494,919.4500 DOT |
34.8600 USD |
34.0500 USD |
38.7910 USD |
37.5280 USD |
| 2021-09-13 |
34.7370 USD |
7,642,711.5080 DOT |
35.8230 USD |
31.4520 USD |
38.1590 USD |
34.7370 USD |
| 2021-09-12 |
35.9540 USD |
5,113,009.7390 DOT |
31.5700 USD |
30.6310 USD |
36.5150 USD |
35.9540 USD |
| 2021-09-11 |
31.2180 USD |
2,693,130.3320 DOT |
29.1780 USD |
28.2740 USD |
32.0970 USD |
31.2180 USD |
| 2021-09-10 |
28.8800 USD |
3,492,218.3530 DOT |
29.8170 USD |
28.0000 USD |
32.6950 USD |
28.8800 USD |
| 2021-09-09 |
29.5200 USD |
4,728,684.1650 DOT |
27.7840 USD |
27.0070 USD |
31.8800 USD |
29.5200 USD |
| 2021-09-08 |
27.6670 USD |
4,909,275.7360 DOT |
28.0000 USD |
25.2170 USD |
28.9170 USD |
27.6670 USD |