Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
3.9540 USD |
1,190,249.2683 DOT |
4.1970 USD |
3.8960 USD |
4.2130 USD |
3.9540 USD |
| 2024-10-30 |
4.1900 USD |
455,266.2166 DOT |
4.1930 USD |
4.1160 USD |
4.2170 USD |
4.1900 USD |
| 2024-10-29 |
4.1940 USD |
1,261,420.0886 DOT |
4.1290 USD |
4.0730 USD |
4.2500 USD |
4.1940 USD |
| 2024-10-28 |
4.1280 USD |
1,190,692.5250 DOT |
4.1260 USD |
4.0000 USD |
4.2230 USD |
4.1280 USD |
| 2024-10-27 |
4.1260 USD |
259,030.7052 DOT |
4.0300 USD |
4.0010 USD |
4.1290 USD |
4.1260 USD |
| 2024-10-26 |
4.0290 USD |
424,939.9779 DOT |
3.9890 USD |
3.9390 USD |
4.0560 USD |
4.0290 USD |
| 2024-10-25 |
3.9900 USD |
813,167.8171 DOT |
4.2050 USD |
3.8500 USD |
4.2160 USD |
3.9900 USD |
| 2024-10-24 |
4.2030 USD |
424,883.1199 DOT |
4.2050 USD |
4.1400 USD |
4.2550 USD |
4.2030 USD |
| 2024-10-23 |
4.2060 USD |
571,208.0792 DOT |
4.3220 USD |
4.1000 USD |
4.3270 USD |
4.2060 USD |
| 2024-10-22 |
4.3200 USD |
565,197.8553 DOT |
4.3780 USD |
4.2680 USD |
4.4330 USD |
4.3200 USD |
| 2024-10-21 |
4.3760 USD |
555,231.8502 DOT |
4.5770 USD |
4.3330 USD |
4.6130 USD |
4.3760 USD |
| 2024-10-20 |
4.5770 USD |
468,312.8674 DOT |
4.4320 USD |
4.3580 USD |
4.5930 USD |
4.5770 USD |
| 2024-10-19 |
4.4310 USD |
564,303.1590 DOT |
4.3140 USD |
4.3110 USD |
4.4830 USD |
4.4310 USD |
| 2024-10-18 |
4.3110 USD |
351,439.7485 DOT |
4.1890 USD |
4.1730 USD |
4.3110 USD |
4.3110 USD |
| 2024-10-17 |
4.1900 USD |
458,142.4296 DOT |
4.3130 USD |
4.1450 USD |
4.3500 USD |
4.1900 USD |
| 2024-10-16 |
4.3110 USD |
332,325.6849 DOT |
4.4080 USD |
4.2860 USD |
4.4090 USD |
4.3110 USD |
| 2024-10-15 |
4.4070 USD |
668,980.4721 DOT |
4.3780 USD |
4.2920 USD |
4.5330 USD |
4.4070 USD |
| 2024-10-14 |
4.3750 USD |
571,784.3685 DOT |
4.1630 USD |
4.1330 USD |
4.3990 USD |
4.3750 USD |
| 2024-10-13 |
4.1620 USD |
285,338.9019 DOT |
4.2060 USD |
4.0840 USD |
4.2150 USD |
4.1620 USD |
| 2024-10-12 |
4.2050 USD |
351,885.2120 DOT |
4.1710 USD |
4.1500 USD |
4.2620 USD |
4.2050 USD |
| 2024-10-11 |
4.1700 USD |
356,499.5042 DOT |
4.0690 USD |
4.0490 USD |
4.1940 USD |
4.1700 USD |
| 2024-10-10 |
4.0700 USD |
402,712.5945 DOT |
4.0220 USD |
3.9590 USD |
4.0730 USD |
4.0700 USD |
| 2024-10-09 |
4.0210 USD |
408,679.4106 DOT |
4.1030 USD |
3.9490 USD |
4.1470 USD |
4.0210 USD |
| 2024-10-08 |
4.1010 USD |
530,452.5231 DOT |
4.1310 USD |
4.0440 USD |
4.1830 USD |
4.1010 USD |
| 2024-10-07 |
4.1290 USD |
475,456.6414 DOT |
4.1900 USD |
4.1270 USD |
4.2710 USD |
4.1290 USD |
| 2024-10-06 |
4.1890 USD |
242,774.7842 DOT |
4.1380 USD |
4.0990 USD |
4.1950 USD |
4.1890 USD |
| 2024-10-05 |
4.1380 USD |
248,186.8782 DOT |
4.1920 USD |
4.0750 USD |
4.2320 USD |
4.1380 USD |
| 2024-10-04 |
4.1940 USD |
784,785.4079 DOT |
4.1290 USD |
4.1060 USD |
4.2110 USD |
4.1940 USD |
| 2024-10-03 |
4.1300 USD |
805,204.4326 DOT |
4.1010 USD |
3.9900 USD |
4.1730 USD |
4.1300 USD |
| 2024-10-02 |
4.1010 USD |
1,481,667.6718 DOT |
4.1510 USD |
4.0050 USD |
4.2690 USD |
4.1010 USD |
| 2024-10-01 |
4.1520 USD |
1,233,962.8882 DOT |
4.4300 USD |
4.0470 USD |
4.5610 USD |
4.1520 USD |
| 2024-09-30 |
4.4320 USD |
914,217.9399 DOT |
4.7670 USD |
4.4000 USD |
4.7710 USD |
4.4320 USD |
| 2024-09-29 |
4.7660 USD |
346,793.8387 DOT |
4.7960 USD |
4.6840 USD |
4.8590 USD |
4.7660 USD |
| 2024-09-28 |
4.7970 USD |
682,273.0912 DOT |
4.8830 USD |
4.7470 USD |
5.0000 USD |
4.7970 USD |
| 2024-09-27 |
4.8830 USD |
1,014,687.5700 DOT |
4.8150 USD |
4.8090 USD |
4.9660 USD |
4.8830 USD |
| 2024-09-26 |
4.8160 USD |
781,331.8363 DOT |
4.6350 USD |
4.5640 USD |
4.8770 USD |
4.8160 USD |
| 2024-09-25 |
4.6360 USD |
544,184.1106 DOT |
4.6350 USD |
4.5900 USD |
4.7730 USD |
4.6360 USD |
| 2024-09-24 |
4.6340 USD |
1,020,676.1916 DOT |
4.4610 USD |
4.4010 USD |
4.6840 USD |
4.6340 USD |
| 2024-09-23 |
4.4600 USD |
545,162.0273 DOT |
4.3120 USD |
4.2350 USD |
4.4640 USD |
4.4600 USD |
| 2024-09-22 |
4.3090 USD |
343,067.7193 DOT |
4.4670 USD |
4.2360 USD |
4.4820 USD |
4.3090 USD |
| 2024-09-21 |
4.4630 USD |
448,019.5019 DOT |
4.3400 USD |
4.2840 USD |
4.4790 USD |
4.4630 USD |
| 2024-09-20 |
4.3420 USD |
597,425.7218 DOT |
4.2560 USD |
4.1910 USD |
4.4030 USD |
4.3420 USD |
| 2024-09-19 |
4.2550 USD |
1,068,943.4935 DOT |
4.1780 USD |
4.1780 USD |
4.3510 USD |
4.2550 USD |
| 2024-09-18 |
4.1770 USD |
686,909.1491 DOT |
4.1570 USD |
3.9750 USD |
4.1870 USD |
4.1770 USD |
| 2024-09-17 |
4.1590 USD |
359,412.1466 DOT |
4.1930 USD |
4.1300 USD |
4.2900 USD |
4.1590 USD |
| 2024-09-16 |
4.1950 USD |
428,358.9081 DOT |
4.3890 USD |
4.1480 USD |
4.3910 USD |
4.1950 USD |
| 2024-09-15 |
4.3960 USD |
313,536.7466 DOT |
4.4380 USD |
4.3550 USD |
4.5570 USD |
4.3960 USD |
| 2024-09-14 |
4.4390 USD |
207,749.7468 DOT |
4.4230 USD |
4.3480 USD |
4.4450 USD |
4.4390 USD |
| 2024-09-13 |
4.4230 USD |
328,704.1236 DOT |
4.2950 USD |
4.2720 USD |
4.4730 USD |
4.4230 USD |
| 2024-09-12 |
4.2940 USD |
355,212.0839 DOT |
4.1910 USD |
4.1880 USD |
4.3000 USD |
4.2940 USD |