Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
7.2880 USD |
4,436,120.4278 DOT |
6.9460 USD |
6.0320 USD |
7.3560 USD |
7.2880 USD |
| 2024-12-19 |
6.9440 USD |
4,108,727.9463 DOT |
7.6720 USD |
6.7550 USD |
7.7970 USD |
6.9440 USD |
| 2024-12-18 |
7.6730 USD |
2,918,112.6856 DOT |
8.4920 USD |
7.5730 USD |
8.5510 USD |
7.6730 USD |
| 2024-12-17 |
8.4910 USD |
1,548,320.3199 DOT |
8.7570 USD |
8.3760 USD |
8.9710 USD |
8.4910 USD |
| 2024-12-16 |
8.7550 USD |
2,318,051.7179 DOT |
9.0290 USD |
8.5840 USD |
9.1970 USD |
8.7550 USD |
| 2024-12-15 |
9.0270 USD |
2,439,212.4824 DOT |
8.5530 USD |
8.3660 USD |
9.2950 USD |
9.0270 USD |
| 2024-12-14 |
8.5500 USD |
2,058,188.8935 DOT |
9.0780 USD |
8.3480 USD |
9.2120 USD |
8.5500 USD |
| 2024-12-13 |
9.0800 USD |
2,301,190.1748 DOT |
9.0640 USD |
8.7790 USD |
9.2360 USD |
9.0800 USD |
| 2024-12-12 |
9.0640 USD |
3,727,689.8654 DOT |
9.0010 USD |
8.9140 USD |
9.6780 USD |
9.0640 USD |
| 2024-12-11 |
9.0000 USD |
3,971,557.6444 DOT |
8.3980 USD |
8.0320 USD |
9.2800 USD |
9.0000 USD |
| 2024-12-10 |
8.3950 USD |
5,685,497.8224 DOT |
8.4780 USD |
7.5890 USD |
8.7300 USD |
8.3950 USD |
| 2024-12-09 |
8.4750 USD |
5,018,808.6135 DOT |
10.4030 USD |
7.5500 USD |
10.4050 USD |
8.4750 USD |
| 2024-12-08 |
10.4010 USD |
1,865,875.0442 DOT |
10.6000 USD |
10.2010 USD |
10.8210 USD |
10.4010 USD |
| 2024-12-07 |
10.6010 USD |
2,818,229.7212 DOT |
10.6880 USD |
10.3150 USD |
10.9370 USD |
10.6010 USD |
| 2024-12-06 |
10.6900 USD |
3,499,320.6567 DOT |
10.3780 USD |
10.0200 USD |
10.8990 USD |
10.6900 USD |
| 2024-12-05 |
10.3770 USD |
5,989,427.4401 DOT |
10.5330 USD |
9.9070 USD |
11.2500 USD |
10.3770 USD |
| 2024-12-04 |
10.5320 USD |
7,233,689.7349 DOT |
9.7900 USD |
9.6750 USD |
11.6500 USD |
10.5320 USD |
| 2024-12-03 |
9.7900 USD |
5,693,548.4692 DOT |
10.0160 USD |
9.0560 USD |
10.3880 USD |
9.7900 USD |
| 2024-12-02 |
10.0170 USD |
4,891,169.5294 DOT |
9.2960 USD |
8.4520 USD |
10.2020 USD |
10.0170 USD |
| 2024-12-01 |
9.2950 USD |
2,234,928.1663 DOT |
8.9510 USD |
8.7030 USD |
9.3930 USD |
9.2950 USD |
| 2024-11-30 |
8.9510 USD |
2,552,152.4824 DOT |
9.0260 USD |
8.6080 USD |
9.2260 USD |
8.9510 USD |
| 2024-11-29 |
9.0290 USD |
2,678,953.0646 DOT |
8.6160 USD |
8.4420 USD |
9.0800 USD |
9.0290 USD |
| 2024-11-28 |
8.6110 USD |
2,751,117.3920 DOT |
8.4680 USD |
8.0050 USD |
8.7540 USD |
8.6110 USD |
| 2024-11-27 |
8.4680 USD |
4,437,996.9854 DOT |
8.0630 USD |
7.8380 USD |
8.5840 USD |
8.4680 USD |
| 2024-11-26 |
8.0640 USD |
4,329,959.4024 DOT |
8.2270 USD |
7.5400 USD |
8.4670 USD |
8.0640 USD |
| 2024-11-25 |
8.2270 USD |
5,165,783.4690 DOT |
8.8360 USD |
8.0970 USD |
9.3720 USD |
8.2270 USD |
| 2024-11-24 |
8.8350 USD |
12,926,061.4276 DOT |
8.5250 USD |
8.0240 USD |
10.8000 USD |
8.8350 USD |
| 2024-11-23 |
8.5250 USD |
14,100,014.3158 DOT |
6.6400 USD |
6.5960 USD |
9.4660 USD |
8.5250 USD |
| 2024-11-22 |
6.6420 USD |
5,318,579.5360 DOT |
5.9390 USD |
5.8880 USD |
6.6960 USD |
6.6420 USD |
| 2024-11-21 |
5.9350 USD |
3,149,328.9751 DOT |
5.7280 USD |
5.4790 USD |
5.9680 USD |
5.9350 USD |
| 2024-11-20 |
5.7260 USD |
2,998,576.1718 DOT |
5.8120 USD |
5.5360 USD |
6.0840 USD |
5.7260 USD |
| 2024-11-19 |
5.8160 USD |
2,034,897.6931 DOT |
6.0140 USD |
5.6680 USD |
6.0460 USD |
5.8160 USD |
| 2024-11-18 |
6.0140 USD |
3,360,737.3570 DOT |
5.4240 USD |
5.3970 USD |
6.1000 USD |
6.0140 USD |
| 2024-11-17 |
5.4230 USD |
3,554,402.1734 DOT |
5.7860 USD |
5.3090 USD |
6.1440 USD |
5.4230 USD |
| 2024-11-16 |
5.7850 USD |
3,811,610.3643 DOT |
5.1620 USD |
5.1360 USD |
5.8040 USD |
5.7850 USD |
| 2024-11-15 |
5.1620 USD |
3,197,024.6905 DOT |
4.7740 USD |
4.7080 USD |
5.1760 USD |
5.1620 USD |
| 2024-11-14 |
4.7770 USD |
3,277,663.6690 DOT |
5.0790 USD |
4.6850 USD |
5.2170 USD |
4.7770 USD |
| 2024-11-13 |
5.0780 USD |
4,375,000.0889 DOT |
5.3110 USD |
4.9160 USD |
5.4390 USD |
5.0780 USD |
| 2024-11-12 |
5.3140 USD |
5,060,834.3794 DOT |
5.7170 USD |
5.1210 USD |
5.8440 USD |
5.3140 USD |
| 2024-11-11 |
5.7180 USD |
4,053,392.6987 DOT |
5.2470 USD |
4.9770 USD |
5.7890 USD |
5.7180 USD |
| 2024-11-10 |
5.2460 USD |
4,315,356.8248 DOT |
4.6330 USD |
4.5860 USD |
5.4810 USD |
5.2460 USD |
| 2024-11-09 |
4.6300 USD |
1,389,201.3565 DOT |
4.3260 USD |
4.2650 USD |
4.6430 USD |
4.6300 USD |
| 2024-11-08 |
4.3270 USD |
2,387,484.9810 DOT |
4.1670 USD |
4.1200 USD |
4.3940 USD |
4.3270 USD |
| 2024-11-07 |
4.1670 USD |
1,064,616.1942 DOT |
4.1180 USD |
4.0490 USD |
4.2000 USD |
4.1670 USD |
| 2024-11-06 |
4.1140 USD |
1,804,585.5501 DOT |
3.8570 USD |
3.8570 USD |
4.1300 USD |
4.1140 USD |
| 2024-11-05 |
3.8580 USD |
837,586.9889 DOT |
3.7500 USD |
3.7440 USD |
3.9160 USD |
3.8580 USD |
| 2024-11-04 |
3.7490 USD |
598,701.3235 DOT |
3.7820 USD |
3.6760 USD |
3.8350 USD |
3.7490 USD |
| 2024-11-03 |
3.7850 USD |
909,389.6797 DOT |
3.9080 USD |
3.6650 USD |
3.9280 USD |
3.7850 USD |
| 2024-11-02 |
3.9070 USD |
445,985.4188 DOT |
3.9060 USD |
3.8230 USD |
3.9440 USD |
3.9070 USD |
| 2024-11-01 |
3.9080 USD |
1,132,069.5075 DOT |
3.9540 USD |
3.8460 USD |
3.9930 USD |
3.9080 USD |