Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
5.1540 USD |
681,873.5320 DOT |
5.3300 USD |
5.0380 USD |
5.3800 USD |
5.1540 USD |
| 2023-11-26 |
5.3250 USD |
502,784.2750 DOT |
5.3320 USD |
5.1500 USD |
5.4180 USD |
5.3250 USD |
| 2023-11-25 |
5.3300 USD |
466,314.4220 DOT |
5.2450 USD |
5.2140 USD |
5.3910 USD |
5.3300 USD |
| 2023-11-24 |
5.2200 USD |
796,702.8100 DOT |
5.1370 USD |
5.1190 USD |
5.2960 USD |
5.2200 USD |
| 2023-11-23 |
5.1350 USD |
661,607.3230 DOT |
5.1740 USD |
5.0810 USD |
5.2220 USD |
5.1350 USD |
| 2023-11-22 |
5.1670 USD |
1,051,909.6520 DOT |
4.8570 USD |
4.8500 USD |
5.2870 USD |
5.1670 USD |
| 2023-11-21 |
4.8950 USD |
909,966.6710 DOT |
5.3050 USD |
4.8240 USD |
5.3290 USD |
4.8950 USD |
| 2023-11-20 |
5.3180 USD |
711,178.5970 DOT |
5.4410 USD |
5.2600 USD |
5.5740 USD |
5.3180 USD |
| 2023-11-19 |
5.4360 USD |
496,853.2460 DOT |
5.2910 USD |
5.1790 USD |
5.4860 USD |
5.4360 USD |
| 2023-11-18 |
5.2790 USD |
602,827.7270 DOT |
5.2440 USD |
5.0000 USD |
5.2860 USD |
5.2790 USD |
| 2023-11-17 |
5.2190 USD |
957,280.5910 DOT |
5.3500 USD |
5.0550 USD |
5.4850 USD |
5.2190 USD |
| 2023-11-16 |
5.3380 USD |
1,475,059.9190 DOT |
5.5760 USD |
5.2750 USD |
5.8010 USD |
5.3380 USD |
| 2023-11-15 |
5.5610 USD |
1,420,190.7590 DOT |
5.1980 USD |
5.1880 USD |
5.6430 USD |
5.5610 USD |
| 2023-11-14 |
5.2380 USD |
1,669,516.6870 DOT |
5.3490 USD |
5.0000 USD |
5.5230 USD |
5.2380 USD |
| 2023-11-13 |
5.3900 USD |
1,556,262.2470 DOT |
5.7130 USD |
5.3390 USD |
5.8910 USD |
5.3900 USD |
| 2023-11-12 |
5.6570 USD |
1,846,672.0380 DOT |
5.5590 USD |
5.3500 USD |
5.8590 USD |
5.6570 USD |
| 2023-11-11 |
5.5620 USD |
1,714,400.9460 DOT |
5.3160 USD |
5.0910 USD |
5.6890 USD |
5.5620 USD |
| 2023-11-10 |
5.2920 USD |
1,327,667.0700 DOT |
5.0880 USD |
4.9740 USD |
5.3180 USD |
5.2920 USD |
| 2023-11-09 |
4.9010 USD |
2,489,995.7210 DOT |
5.0330 USD |
4.5110 USD |
5.2660 USD |
4.9010 USD |
| 2023-11-08 |
5.0580 USD |
1,115,080.8560 DOT |
4.9280 USD |
4.8620 USD |
5.0940 USD |
5.0580 USD |
| 2023-11-07 |
4.9230 USD |
1,187,591.1860 DOT |
4.9710 USD |
4.7200 USD |
5.0090 USD |
4.9230 USD |
| 2023-11-06 |
4.9470 USD |
1,170,042.4970 DOT |
4.7670 USD |
4.6820 USD |
4.9970 USD |
4.9470 USD |
| 2023-11-05 |
4.7290 USD |
1,105,973.3640 DOT |
4.6880 USD |
4.6540 USD |
4.9120 USD |
4.7290 USD |
| 2023-11-04 |
4.6930 USD |
652,515.9230 DOT |
4.6130 USD |
4.5870 USD |
4.7820 USD |
4.6930 USD |
| 2023-11-03 |
4.6140 USD |
777,063.8260 DOT |
4.6300 USD |
4.4570 USD |
4.6450 USD |
4.6140 USD |
| 2023-11-02 |
4.6270 USD |
1,335,773.8600 DOT |
4.7340 USD |
4.5160 USD |
4.8010 USD |
4.6270 USD |
| 2023-11-01 |
4.7290 USD |
2,047,572.1230 DOT |
4.4470 USD |
4.3220 USD |
4.8060 USD |
4.7290 USD |
| 2023-10-31 |
4.4400 USD |
1,271,427.9450 DOT |
4.5290 USD |
4.2760 USD |
4.6040 USD |
4.4400 USD |
| 2023-10-30 |
4.5270 USD |
1,280,520.2760 DOT |
4.3180 USD |
4.2330 USD |
4.5500 USD |
4.5270 USD |
| 2023-10-29 |
4.3410 USD |
888,374.1510 DOT |
4.1800 USD |
4.1290 USD |
4.3530 USD |
4.3410 USD |
| 2023-10-28 |
4.1800 USD |
905,270.8070 DOT |
4.1320 USD |
4.1290 USD |
4.2220 USD |
4.1800 USD |
| 2023-10-27 |
4.1320 USD |
1,067,845.1420 DOT |
4.2340 USD |
4.0530 USD |
4.2370 USD |
4.1320 USD |
| 2023-10-26 |
4.2270 USD |
1,572,039.6420 DOT |
4.2920 USD |
4.1530 USD |
4.4510 USD |
4.2270 USD |
| 2023-10-25 |
4.2900 USD |
1,665,344.0790 DOT |
4.1900 USD |
4.1400 USD |
4.3550 USD |
4.2900 USD |
| 2023-10-24 |
4.2090 USD |
2,259,043.6280 DOT |
4.3650 USD |
4.1000 USD |
4.4220 USD |
4.2090 USD |
| 2023-10-23 |
4.3090 USD |
1,987,659.0410 DOT |
3.9700 USD |
3.9200 USD |
4.3490 USD |
4.3090 USD |
| 2023-10-22 |
3.9160 USD |
610,404.8000 DOT |
3.9090 USD |
3.8120 USD |
3.9540 USD |
3.9160 USD |
| 2023-10-21 |
3.9120 USD |
681,698.9920 DOT |
3.7210 USD |
3.7090 USD |
3.9780 USD |
3.9120 USD |
| 2023-10-20 |
3.7220 USD |
745,554.4240 DOT |
3.6500 USD |
3.6390 USD |
3.8060 USD |
3.7220 USD |
| 2023-10-19 |
3.6370 USD |
454,357.5370 DOT |
3.6530 USD |
3.5660 USD |
3.6620 USD |
3.6370 USD |
| 2023-10-18 |
3.6520 USD |
349,116.1130 DOT |
3.6710 USD |
3.6310 USD |
3.7250 USD |
3.6520 USD |
| 2023-10-17 |
3.6740 USD |
514,619.7530 DOT |
3.7800 USD |
3.6350 USD |
3.7810 USD |
3.6740 USD |
| 2023-10-16 |
3.8090 USD |
816,371.0600 DOT |
3.7510 USD |
3.7380 USD |
3.9030 USD |
3.8090 USD |
| 2023-10-15 |
3.7510 USD |
346,965.9340 DOT |
3.7340 USD |
3.7050 USD |
3.7760 USD |
3.7510 USD |
| 2023-10-14 |
3.7340 USD |
300,204.8020 DOT |
3.7190 USD |
3.7170 USD |
3.7600 USD |
3.7340 USD |
| 2023-10-13 |
3.7220 USD |
406,348.7720 DOT |
3.6750 USD |
3.6670 USD |
3.7740 USD |
3.7220 USD |
| 2023-10-12 |
3.6670 USD |
483,939.0920 DOT |
3.7340 USD |
3.6220 USD |
3.7390 USD |
3.6670 USD |
| 2023-10-11 |
3.7300 USD |
905,462.9670 DOT |
3.8140 USD |
3.6970 USD |
3.8230 USD |
3.7300 USD |
| 2023-10-10 |
3.8150 USD |
556,841.7570 DOT |
3.8840 USD |
3.7720 USD |
3.9000 USD |
3.8150 USD |
| 2023-10-09 |
3.8820 USD |
914,295.0960 DOT |
4.0110 USD |
3.7590 USD |
4.0310 USD |
3.8820 USD |