Identifier on Gemini: dotgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.2600 USD |
6,711.2820 DOT |
2.2750 USD |
2.2600 USD |
2.2600 USD |
2.2600 USD |
| 2025-12-04 |
2.2878 USD |
16,603.3908 DOT |
2.3900 USD |
2.2580 USD |
2.2878 USD |
2.2878 USD |
| 2025-12-03 |
2.3500 USD |
42,768.5874 DOT |
2.2498 USD |
2.2498 USD |
2.2625 USD |
2.3500 USD |
| 2025-12-02 |
2.2475 USD |
20,172.5297 DOT |
2.0475 USD |
2.0402 USD |
2.0475 USD |
2.2475 USD |
| 2025-12-01 |
1.9946 USD |
33,126.0123 DOT |
2.2230 USD |
1.9885 USD |
2.0000 USD |
1.9946 USD |
| 2025-11-30 |
2.2725 USD |
11,877.3031 DOT |
2.2564 USD |
2.2482 USD |
2.2482 USD |
2.2725 USD |
| 2025-11-29 |
2.2550 USD |
12,881.0890 DOT |
2.3000 USD |
2.2400 USD |
2.2447 USD |
2.2625 USD |
| 2025-11-28 |
2.2950 USD |
32,781.6141 DOT |
2.3500 USD |
2.2662 USD |
2.2911 USD |
2.2900 USD |
| 2025-11-27 |
2.3655 USD |
9,364.1151 DOT |
2.3400 USD |
2.3190 USD |
2.3250 USD |
2.3825 USD |
| 2025-11-26 |
2.3456 USD |
13,468.7810 DOT |
2.3057 USD |
2.2475 USD |
2.2500 USD |
2.3556 USD |
| 2025-11-25 |
2.2800 USD |
13,836.1995 DOT |
2.3443 USD |
2.1900 USD |
2.2314 USD |
2.2858 USD |
| 2025-11-24 |
2.3875 USD |
24,719.0441 DOT |
2.2600 USD |
2.2500 USD |
2.2700 USD |
2.3703 USD |
| 2025-11-23 |
2.3125 USD |
8,656.7727 DOT |
2.3075 USD |
2.2800 USD |
2.2850 USD |
2.3125 USD |
| 2025-11-22 |
2.2903 USD |
8,172.5213 DOT |
2.3878 USD |
2.2718 USD |
2.2900 USD |
2.2929 USD |
| 2025-11-21 |
2.3400 USD |
27,375.1324 DOT |
2.5480 USD |
2.3177 USD |
2.3954 USD |
2.3246 USD |
| 2025-11-20 |
2.5975 USD |
28,051.4821 DOT |
2.6918 USD |
2.5335 USD |
2.5536 USD |
2.5975 USD |
| 2025-11-19 |
2.6918 USD |
15,672.7445 DOT |
2.7679 USD |
2.5810 USD |
2.6020 USD |
2.6646 USD |
| 2025-11-18 |
2.7628 USD |
7,253.9530 DOT |
2.6499 USD |
2.6400 USD |
2.6666 USD |
2.7642 USD |
| 2025-11-17 |
2.6597 USD |
6,308.2135 DOT |
2.7837 USD |
2.6291 USD |
2.6547 USD |
2.6792 USD |
| 2025-11-16 |
2.7837 USD |
6,711.2196 DOT |
2.8492 USD |
2.7000 USD |
2.7415 USD |
2.7592 USD |
| 2025-11-15 |
2.8492 USD |
8,989.3165 DOT |
2.8081 USD |
2.8081 USD |
2.8410 USD |
2.8397 USD |
| 2025-11-14 |
2.7914 USD |
25,245.4581 DOT |
2.8804 USD |
2.7500 USD |
2.8411 USD |
2.7914 USD |
| 2025-11-13 |
2.8040 USD |
23,845.6983 DOT |
2.9300 USD |
2.7934 USD |
2.8100 USD |
2.7934 USD |
| 2025-11-12 |
2.9237 USD |
35,125.3338 DOT |
3.0444 USD |
2.9000 USD |
2.9377 USD |
2.9052 USD |
| 2025-11-11 |
3.0674 USD |
57,844.9996 DOT |
3.2600 USD |
3.0815 USD |
3.1247 USD |
3.0815 USD |
| 2025-11-10 |
3.2480 USD |
30,323.1789 DOT |
3.2200 USD |
3.1333 USD |
3.1693 USD |
3.2408 USD |
| 2025-11-09 |
3.1966 USD |
83,507.4083 DOT |
3.2418 USD |
3.0252 USD |
3.0757 USD |
3.1775 USD |
| 2025-11-08 |
3.2266 USD |
87,460.5950 DOT |
3.2450 USD |
3.0920 USD |
3.1694 USD |
3.2266 USD |
| 2025-11-07 |
3.2095 USD |
95,102.9371 DOT |
2.6601 USD |
2.6601 USD |
2.7647 USD |
3.2095 USD |
| 2025-11-06 |
2.6619 USD |
5,962.6912 DOT |
2.7078 USD |
2.5923 USD |
2.6094 USD |
2.6619 USD |
| 2025-11-05 |
2.6689 USD |
15,750.8201 DOT |
2.5328 USD |
2.4151 USD |
2.4805 USD |
2.6689 USD |
| 2025-11-04 |
2.4877 USD |
20,968.1494 DOT |
2.5901 USD |
2.5000 USD |
2.5799 USD |
2.5286 USD |
| 2025-11-03 |
2.5322 USD |
56,547.9670 DOT |
2.9799 USD |
2.5056 USD |
2.5880 USD |
2.5257 USD |
| 2025-11-02 |
2.9104 USD |
8,659.1427 DOT |
2.9415 USD |
2.8667 USD |
2.9127 USD |
2.9058 USD |
| 2025-11-01 |
2.9543 USD |
5,722.2990 DOT |
2.8805 USD |
2.8721 USD |
2.8805 USD |
2.9623 USD |
| 2025-10-31 |
2.8668 USD |
17,544.8632 DOT |
2.8570 USD |
2.8357 USD |
2.8611 USD |
2.8668 USD |
| 2025-10-30 |
2.8276 USD |
18,477.9840 DOT |
3.0744 USD |
2.7939 USD |
2.7977 USD |
2.8276 USD |
| 2025-10-29 |
3.1421 USD |
26,480.1793 DOT |
3.0460 USD |
3.0288 USD |
3.0505 USD |
3.1732 USD |
| 2025-10-28 |
3.0375 USD |
29,745.2619 DOT |
3.1445 USD |
3.0266 USD |
3.0744 USD |
3.0370 USD |
| 2025-10-27 |
3.1360 USD |
18,078.4972 DOT |
3.1935 USD |
3.1207 USD |
3.1575 USD |
3.1360 USD |
| 2025-10-26 |
3.2224 USD |
11,593.9379 DOT |
3.1000 USD |
3.0660 USD |
3.0660 USD |
3.2265 USD |
| 2025-10-25 |
3.0896 USD |
15,360.4532 DOT |
3.0859 USD |
3.0471 USD |
3.0518 USD |
3.0889 USD |
| 2025-10-24 |
3.0760 USD |
21,566.1413 DOT |
3.0063 USD |
2.9950 USD |
3.0053 USD |
3.0680 USD |
| 2025-10-23 |
2.9765 USD |
9,763.7217 DOT |
2.9122 USD |
2.9122 USD |
2.9287 USD |
2.9617 USD |
| 2025-10-22 |
2.8909 USD |
28,419.1511 DOT |
3.0030 USD |
2.8500 USD |
2.9323 USD |
2.8754 USD |
| 2025-10-21 |
3.1405 USD |
19,305.3158 DOT |
3.0853 USD |
2.9548 USD |
2.9766 USD |
3.1405 USD |
| 2025-10-20 |
3.0862 USD |
37,509.6000 DOT |
3.0217 USD |
2.9617 USD |
2.9913 USD |
3.1067 USD |
| 2025-10-19 |
3.0217 USD |
34,466.6830 DOT |
2.9389 USD |
2.8941 USD |
2.9057 USD |
3.0382 USD |
| 2025-10-18 |
2.9454 USD |
2,980.8775 DOT |
2.8983 USD |
2.8983 USD |
2.9152 USD |
2.9454 USD |
| 2025-10-17 |
2.9399 USD |
67,271.9067 DOT |
3.0163 USD |
2.7737 USD |
2.8320 USD |
2.9399 USD |