Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
4.7580 USD |
893,317.0544 DOT |
4.5910 USD |
4.4990 USD |
4.7580 USD |
4.7580 USD |
| 2025-02-07 |
4.5310 USD |
2,627,187.6567 DOT |
4.4900 USD |
4.4580 USD |
4.9410 USD |
4.5310 USD |
| 2025-02-06 |
4.5130 USD |
1,952,247.3664 DOT |
4.6860 USD |
4.4670 USD |
4.8390 USD |
4.5130 USD |
| 2025-02-05 |
4.6920 USD |
2,233,725.1620 DOT |
4.7460 USD |
4.6300 USD |
4.8640 USD |
4.6920 USD |
| 2025-02-04 |
4.7390 USD |
4,603,206.2795 DOT |
5.1880 USD |
4.5830 USD |
5.2360 USD |
4.7390 USD |
| 2025-02-03 |
5.1880 USD |
8,384,836.4926 DOT |
5.1470 USD |
3.9800 USD |
5.2170 USD |
5.1880 USD |
| 2025-02-02 |
5.0780 USD |
3,967,462.0412 DOT |
5.9020 USD |
4.9100 USD |
6.0460 USD |
5.0780 USD |
| 2025-02-01 |
5.9030 USD |
1,803,964.3082 DOT |
6.3160 USD |
5.8980 USD |
6.4910 USD |
5.9030 USD |
| 2025-01-31 |
6.3460 USD |
2,452,271.2160 DOT |
6.1320 USD |
6.0290 USD |
6.4990 USD |
6.3460 USD |
| 2025-01-30 |
6.1490 USD |
1,471,906.3862 DOT |
5.7660 USD |
5.7210 USD |
6.2550 USD |
6.1490 USD |
| 2025-01-29 |
5.8590 USD |
1,612,151.5146 DOT |
5.6450 USD |
5.5410 USD |
5.8770 USD |
5.8590 USD |
| 2025-01-28 |
5.6580 USD |
1,493,398.7081 DOT |
5.9510 USD |
5.5970 USD |
6.0350 USD |
5.6580 USD |
| 2025-01-27 |
5.9830 USD |
2,776,168.2501 DOT |
6.1740 USD |
5.4850 USD |
6.2090 USD |
5.9830 USD |
| 2025-01-26 |
6.1890 USD |
931,111.3042 DOT |
6.3230 USD |
6.1650 USD |
6.4700 USD |
6.1890 USD |
| 2025-01-25 |
6.3420 USD |
754,961.4738 DOT |
6.3140 USD |
6.2450 USD |
6.4080 USD |
6.3420 USD |
| 2025-01-24 |
6.3360 USD |
1,305,703.3148 DOT |
6.3520 USD |
6.2000 USD |
6.5450 USD |
6.3360 USD |
| 2025-01-23 |
6.3540 USD |
1,593,758.9088 DOT |
6.4410 USD |
6.1960 USD |
6.5030 USD |
6.3540 USD |
| 2025-01-22 |
6.4700 USD |
1,008,398.5410 DOT |
6.6220 USD |
6.4560 USD |
6.6940 USD |
6.4700 USD |
| 2025-01-21 |
6.6850 USD |
2,170,458.7951 DOT |
6.3670 USD |
6.1480 USD |
6.8460 USD |
6.6850 USD |
| 2025-01-20 |
6.4090 USD |
4,165,061.0557 DOT |
6.2350 USD |
6.0510 USD |
7.0910 USD |
6.4090 USD |
| 2025-01-19 |
6.2060 USD |
3,913,010.4163 DOT |
7.0310 USD |
6.0960 USD |
7.2300 USD |
6.2060 USD |
| 2025-01-18 |
7.0490 USD |
2,006,079.3616 DOT |
7.5090 USD |
6.8340 USD |
7.5900 USD |
7.0490 USD |
| 2025-01-17 |
7.5770 USD |
1,858,639.2775 DOT |
7.1520 USD |
7.1520 USD |
7.6090 USD |
7.5770 USD |
| 2025-01-16 |
7.2760 USD |
2,006,355.0436 DOT |
7.1650 USD |
6.8440 USD |
7.3890 USD |
7.2760 USD |
| 2025-01-15 |
6.9800 USD |
1,757,157.5748 DOT |
6.6730 USD |
6.5540 USD |
7.0950 USD |
6.9800 USD |
| 2025-01-14 |
6.6570 USD |
1,644,115.2176 DOT |
6.3960 USD |
6.3640 USD |
6.6800 USD |
6.6570 USD |
| 2025-01-13 |
6.4150 USD |
1,665,907.2872 DOT |
6.6300 USD |
5.9920 USD |
6.8040 USD |
6.4150 USD |
| 2025-01-12 |
6.5890 USD |
540,981.8406 DOT |
6.7410 USD |
6.5350 USD |
6.8150 USD |
6.5890 USD |
| 2025-01-11 |
6.7290 USD |
671,529.6262 DOT |
6.7310 USD |
6.5830 USD |
6.8740 USD |
6.7290 USD |
| 2025-01-10 |
6.7800 USD |
1,178,730.8444 DOT |
6.5570 USD |
6.4820 USD |
6.8090 USD |
6.7800 USD |
| 2025-01-09 |
6.5580 USD |
1,718,135.3222 DOT |
6.7570 USD |
6.4520 USD |
6.8440 USD |
6.5580 USD |
| 2025-01-08 |
6.7580 USD |
2,477,954.1312 DOT |
7.0080 USD |
6.4220 USD |
7.1320 USD |
6.7580 USD |
| 2025-01-07 |
7.0100 USD |
2,039,736.1868 DOT |
7.7650 USD |
7.0040 USD |
7.8860 USD |
7.0100 USD |
| 2025-01-06 |
7.7660 USD |
2,014,003.6288 DOT |
7.6790 USD |
7.5410 USD |
7.9910 USD |
7.7660 USD |
| 2025-01-05 |
7.6770 USD |
695,782.5429 DOT |
7.6770 USD |
7.4600 USD |
7.7320 USD |
7.6770 USD |
| 2025-01-04 |
7.6750 USD |
1,016,169.2770 DOT |
7.7510 USD |
7.6080 USD |
7.8790 USD |
7.6750 USD |
| 2025-01-03 |
7.7480 USD |
2,328,752.2533 DOT |
7.1710 USD |
7.1280 USD |
7.9980 USD |
7.7480 USD |
| 2025-01-02 |
7.1690 USD |
1,397,072.2406 DOT |
7.0390 USD |
7.0390 USD |
7.3530 USD |
7.1690 USD |
| 2025-01-01 |
7.0370 USD |
1,092,293.1478 DOT |
6.6270 USD |
6.5090 USD |
7.1270 USD |
7.0370 USD |
| 2024-12-31 |
6.6260 USD |
979,517.7619 DOT |
6.6880 USD |
6.5560 USD |
6.9190 USD |
6.6260 USD |
| 2024-12-30 |
6.6900 USD |
1,169,782.6084 DOT |
6.8550 USD |
6.5260 USD |
7.0950 USD |
6.6900 USD |
| 2024-12-29 |
6.8530 USD |
444,204.7741 DOT |
7.1010 USD |
6.7980 USD |
7.1390 USD |
6.8530 USD |
| 2024-12-28 |
7.1010 USD |
602,980.0417 DOT |
6.9000 USD |
6.7840 USD |
7.1700 USD |
7.1010 USD |
| 2024-12-27 |
6.9000 USD |
935,339.6580 DOT |
6.9270 USD |
6.8030 USD |
7.3000 USD |
6.9000 USD |
| 2024-12-26 |
6.9250 USD |
1,420,717.0883 DOT |
7.4970 USD |
6.8700 USD |
7.5850 USD |
6.9250 USD |
| 2024-12-25 |
7.4950 USD |
761,458.1885 DOT |
7.5410 USD |
7.3490 USD |
7.6750 USD |
7.4950 USD |
| 2024-12-24 |
7.5430 USD |
1,420,020.7321 DOT |
7.3720 USD |
7.1430 USD |
7.6350 USD |
7.5430 USD |
| 2024-12-23 |
7.3740 USD |
1,956,052.0841 DOT |
6.8340 USD |
6.6490 USD |
7.5570 USD |
7.3740 USD |
| 2024-12-22 |
6.8350 USD |
1,881,744.3011 DOT |
6.9710 USD |
6.6770 USD |
7.2620 USD |
6.8350 USD |
| 2024-12-21 |
6.9690 USD |
2,458,450.7292 DOT |
7.2850 USD |
6.8320 USD |
7.8000 USD |
6.9690 USD |