Identifier on Coinbase Pro: DOT-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-09-11 |
3.9860 USD |
645,424.8850 DOT |
4.1480 USD |
3.9060 USD |
4.1530 USD |
3.9860 USD |
2023-09-10 |
4.1540 USD |
374,083.5460 DOT |
4.2350 USD |
4.1000 USD |
4.2360 USD |
4.1540 USD |
2023-09-09 |
4.2380 USD |
179,062.9370 DOT |
4.2480 USD |
4.2340 USD |
4.2760 USD |
4.2380 USD |
2023-09-08 |
4.2490 USD |
289,998.5500 DOT |
4.2910 USD |
4.2020 USD |
4.3300 USD |
4.2490 USD |
2023-09-07 |
4.2790 USD |
327,057.3400 DOT |
4.2700 USD |
4.2310 USD |
4.3060 USD |
4.2790 USD |
2023-09-06 |
4.2620 USD |
338,129.0900 DOT |
4.2550 USD |
4.1660 USD |
4.2880 USD |
4.2620 USD |
2023-09-05 |
4.2510 USD |
290,526.3900 DOT |
4.2580 USD |
4.2000 USD |
4.2980 USD |
4.2510 USD |
2023-09-04 |
4.2550 USD |
345,376.3500 DOT |
4.2630 USD |
4.1890 USD |
4.3200 USD |
4.2550 USD |
2023-09-03 |
4.2600 USD |
203,244.6380 DOT |
4.2620 USD |
4.2270 USD |
4.3000 USD |
4.2600 USD |
2023-09-02 |
4.2630 USD |
193,448.9630 DOT |
4.2150 USD |
4.2010 USD |
4.2740 USD |
4.2630 USD |
2023-09-01 |
4.2100 USD |
519,334.5850 DOT |
4.2660 USD |
4.1370 USD |
4.2950 USD |
4.2100 USD |
2023-08-31 |
4.2530 USD |
490,886.5410 DOT |
4.5360 USD |
4.2330 USD |
4.5360 USD |
4.2530 USD |
2023-08-30 |
4.5330 USD |
374,824.1970 DOT |
4.6780 USD |
4.5150 USD |
4.6780 USD |
4.5330 USD |
2023-08-29 |
4.6720 USD |
503,973.1980 DOT |
4.6090 USD |
4.5370 USD |
4.8040 USD |
4.6720 USD |
2023-08-28 |
4.6120 USD |
409,402.1970 DOT |
4.4890 USD |
4.4160 USD |
4.6180 USD |
4.6120 USD |
2023-08-27 |
4.4960 USD |
170,035.1890 DOT |
4.5030 USD |
4.4610 USD |
4.5420 USD |
4.4960 USD |
2023-08-26 |
4.5070 USD |
142,849.6390 DOT |
4.4890 USD |
4.4720 USD |
4.5110 USD |
4.5070 USD |
2023-08-25 |
4.4570 USD |
276,952.9560 DOT |
4.4210 USD |
4.3560 USD |
4.4940 USD |
4.4570 USD |
2023-08-24 |
4.4100 USD |
319,786.8760 DOT |
4.4880 USD |
4.3630 USD |
4.5170 USD |
4.4100 USD |
2023-08-23 |
4.4950 USD |
509,227.9290 DOT |
4.4230 USD |
4.3770 USD |
4.5330 USD |
4.4950 USD |
2023-08-22 |
4.3990 USD |
578,860.0640 DOT |
4.4250 USD |
4.2400 USD |
4.4480 USD |
4.3990 USD |
2023-08-21 |
4.4320 USD |
536,010.3490 DOT |
4.5230 USD |
4.3590 USD |
4.5380 USD |
4.4320 USD |
2023-08-20 |
4.5170 USD |
228,130.3930 DOT |
4.5190 USD |
4.4660 USD |
4.5330 USD |
4.5170 USD |
2023-08-19 |
4.5150 USD |
245,278.5030 DOT |
4.5100 USD |
4.4520 USD |
4.5520 USD |
4.5150 USD |
2023-08-18 |
4.5070 USD |
781,927.1440 DOT |
4.4300 USD |
4.3650 USD |
4.5590 USD |
4.5070 USD |
2023-08-17 |
4.4370 USD |
1,038,290.8840 DOT |
4.6660 USD |
4.3370 USD |
4.8190 USD |
4.4370 USD |
2023-08-16 |
4.6680 USD |
1,065,009.0410 DOT |
4.8130 USD |
4.5280 USD |
4.8370 USD |
4.6680 USD |
2023-08-15 |
4.8130 USD |
440,523.9130 DOT |
4.9840 USD |
4.6290 USD |
4.9900 USD |
4.8130 USD |
2023-08-14 |
4.9870 USD |
223,977.6180 DOT |
4.9810 USD |
4.9470 USD |
5.0480 USD |
4.9870 USD |
2023-08-13 |
4.9880 USD |
137,118.5890 DOT |
5.0390 USD |
4.9660 USD |
5.0430 USD |
4.9880 USD |
2023-08-12 |
5.0400 USD |
116,277.6340 DOT |
5.0040 USD |
4.9920 USD |
5.0420 USD |
5.0400 USD |
2023-08-11 |
5.0020 USD |
243,484.7860 DOT |
4.9990 USD |
4.9490 USD |
5.0150 USD |
5.0020 USD |
2023-08-10 |
4.9900 USD |
201,979.2610 DOT |
5.0560 USD |
4.9720 USD |
5.0640 USD |
4.9900 USD |
2023-08-09 |
5.0530 USD |
303,385.8890 DOT |
5.0590 USD |
4.9920 USD |
5.1040 USD |
5.0530 USD |
2023-08-08 |
5.0590 USD |
357,332.2520 DOT |
4.9580 USD |
4.9270 USD |
5.1000 USD |
5.0590 USD |
2023-08-07 |
4.9550 USD |
405,485.1130 DOT |
4.9990 USD |
4.8320 USD |
5.0400 USD |
4.9550 USD |
2023-08-06 |
4.9980 USD |
240,422.8120 DOT |
4.9700 USD |
4.9520 USD |
5.0380 USD |
4.9980 USD |
2023-08-05 |
4.9640 USD |
185,197.6690 DOT |
4.9880 USD |
4.9240 USD |
4.9880 USD |
4.9640 USD |
2023-08-04 |
4.9820 USD |
341,122.9790 DOT |
4.9780 USD |
4.9350 USD |
5.0420 USD |
4.9820 USD |
2023-08-03 |
4.9880 USD |
259,917.6070 DOT |
5.0560 USD |
4.9360 USD |
5.0720 USD |
4.9880 USD |
2023-08-02 |
5.0470 USD |
332,875.1420 DOT |
5.2060 USD |
5.0060 USD |
5.2190 USD |
5.0470 USD |
2023-08-01 |
5.1670 USD |
384,947.8290 DOT |
5.1050 USD |
4.9520 USD |
5.1670 USD |
5.1670 USD |
2023-07-31 |
5.1090 USD |
356,366.0380 DOT |
5.1800 USD |
5.0480 USD |
5.2600 USD |
5.1090 USD |
2023-07-30 |
5.1840 USD |
287,409.1640 DOT |
5.2460 USD |
5.0900 USD |
5.2780 USD |
5.1840 USD |
2023-07-29 |
5.2420 USD |
159,987.1650 DOT |
5.2190 USD |
5.2040 USD |
5.2590 USD |
5.2420 USD |
2023-07-28 |
5.2120 USD |
258,004.5590 DOT |
5.2360 USD |
5.1600 USD |
5.2720 USD |
5.2120 USD |
2023-07-27 |
5.2290 USD |
318,558.3790 DOT |
5.2360 USD |
5.1800 USD |
5.3360 USD |
5.2290 USD |
2023-07-26 |
5.2410 USD |
287,442.2820 DOT |
5.1780 USD |
5.1170 USD |
5.2960 USD |
5.2410 USD |
2023-07-25 |
5.1650 USD |
335,123.7590 DOT |
5.2110 USD |
5.1280 USD |
5.2550 USD |
5.1650 USD |
2023-07-24 |
5.2270 USD |
451,956.9090 DOT |
5.3920 USD |
5.1000 USD |
5.4150 USD |
5.2270 USD |