Crypto exchange Gemini
Market Polkadot (DOT) / USD
Identifier on Gemini: dotgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-10 | 4.1268 USD | 5,228.8269 DOT | 4.1608 USD | 4.1374 USD | 4.1534 USD | 4.1379 USD |
| 2025-06-09 | 4.1535 USD | 4,785.7720 DOT | 4.0473 USD | 4.0047 USD | 4.0083 USD | 4.1557 USD |
| 2025-06-08 | 4.0473 USD | 1,154.4942 DOT | 4.0278 USD | 4.0190 USD | 4.0190 USD | 4.0473 USD |
| 2025-06-07 | 4.0406 USD | 123.5577 DOT | 3.8888 USD | 3.8888 USD | 3.8888 USD | 4.0283 USD |
| 2025-06-06 | 3.8888 USD | 4,068.4903 DOT | 3.8218 USD | 3.8218 USD | 3.8800 USD | 3.8888 USD |
| 2025-06-05 | 3.8218 USD | 4,710.0171 DOT | 4.0292 USD | 3.7642 USD | 3.8218 USD | 3.8218 USD |
| 2025-06-04 | 4.0419 USD | 3,367.4903 DOT | 4.1712 USD | 4.0134 USD | 4.0419 USD | 4.0419 USD |
| 2025-06-03 | 4.1712 USD | 2,894.8123 DOT | 4.1642 USD | 4.1409 USD | 4.1409 USD | 4.1409 USD |
| 2025-06-02 | 4.1052 USD | 1,826.1938 DOT | 4.0710 USD | 3.9725 USD | 3.9797 USD | 4.0870 USD |
| 2025-06-01 | 4.0710 USD | 1,922.1476 DOT | 4.1066 USD | 3.9917 USD | 3.9917 USD | 4.0710 USD |
| 2025-05-31 | 4.1012 USD | 10,517.0289 DOT | 4.0693 USD | 3.9328 USD | 3.9587 USD | 4.1012 USD |
| 2025-05-30 | 4.1468 USD | 2,886.5908 DOT | 4.3613 USD | 4.1000 USD | 4.1484 USD | 4.1640 USD |
| 2025-05-29 | 4.4685 USD | 2,182.6972 DOT | 4.5936 USD | 4.4311 USD | 4.4370 USD | 4.4370 USD |
| 2025-05-28 | 4.5936 USD | 6,024.2482 DOT | 4.5465 USD | 4.4463 USD | 4.4871 USD | 4.4994 USD |
| 2025-05-27 | 4.5526 USD | 5,159.2012 DOT | 4.4888 USD | 4.4000 USD | 4.4064 USD | 4.5639 USD |
| 2025-05-26 | 4.4908 USD | 5,263.3061 DOT | 4.5477 USD | 4.4525 USD | 4.4630 USD | 4.4802 USD |
| 2025-05-25 | 4.4724 USD | 2,600.8423 DOT | 4.5526 USD | 4.3733 USD | 4.4266 USD | 4.4160 USD |
| 2025-05-24 | 4.5526 USD | 1,958.3947 DOT | 4.5619 USD | 4.5434 USD | 4.5778 USD | 4.5518 USD |
| 2025-05-23 | 4.6684 USD | 7,730.9949 DOT | 4.9450 USD | 4.6236 USD | 4.6651 USD | 4.6317 USD |
| 2025-05-22 | 4.9240 USD | 5,512.8261 DOT | 4.7481 USD | 4.7481 USD | 4.7496 USD | 4.9240 USD |
| 2025-05-21 | 4.7565 USD | 5,903.7031 DOT | 4.6807 USD | 4.6300 USD | 4.6468 USD | 4.7344 USD |
| 2025-05-20 | 4.6631 USD | 4,521.6695 DOT | 4.5746 USD | 4.5220 USD | 4.5568 USD | 4.6631 USD |
| 2025-05-19 | 4.5746 USD | 12,273.3233 DOT | 4.7958 USD | 4.4311 USD | 4.4999 USD | 4.5746 USD |
| 2025-05-18 | 4.7243 USD | 5,039.7168 DOT | 4.5937 USD | 4.5473 USD | 4.6112 USD | 4.7132 USD |
| 2025-05-17 | 4.5937 USD | 4,802.3255 DOT | 4.7519 USD | 4.5769 USD | 4.6075 USD | 4.5937 USD |
| 2025-05-16 | 4.7302 USD | 14,971.5110 DOT | 4.7541 USD | 4.7302 USD | 4.7990 USD | 4.7302 USD |
| 2025-05-15 | 4.6942 USD | 27,890.0714 DOT | 4.9740 USD | 4.6811 USD | 4.7858 USD | 4.7698 USD |
| 2025-05-14 | 4.9740 USD | 11,465.1023 DOT | 5.2158 USD | 4.9532 USD | 5.0077 USD | 4.9943 USD |
| 2025-05-13 | 5.1881 USD | 3,984.0294 DOT | 5.0839 USD | 4.8392 USD | 4.8870 USD | 5.1785 USD |
| 2025-05-12 | 5.0917 USD | 10,098.9430 DOT | 5.0782 USD | 4.9134 USD | 5.0458 USD | 5.0901 USD |
| 2025-05-11 | 5.0782 USD | 13,833.6700 DOT | 5.3211 USD | 4.9700 USD | 4.9700 USD | 5.1150 USD |
| 2025-05-10 | 5.1182 USD | 9,258.6253 DOT | 4.8012 USD | 4.8012 USD | 4.8988 USD | 5.0913 USD |
| 2025-05-09 | 4.8042 USD | 18,453.9628 DOT | 4.4494 USD | 4.4448 USD | 4.4702 USD | 4.7742 USD |
| 2025-05-08 | 4.4401 USD | 9,671.0009 DOT | 3.9780 USD | 3.9716 USD | 3.9936 USD | 4.4100 USD |
| 2025-05-07 | 3.9484 USD | 7,974.0095 DOT | 3.9699 USD | 3.8885 USD | 3.8923 USD | 3.9341 USD |
| 2025-05-06 | 3.9454 USD | 6,866.2488 DOT | 3.9150 USD | 3.8355 USD | 3.8576 USD | 3.9388 USD |
| 2025-05-05 | 3.9397 USD | 1,729.6027 DOT | 3.9151 USD | 3.8942 USD | 3.8942 USD | 3.9397 USD |
| 2025-05-04 | 3.9430 USD | 1,847.3081 DOT | 4.0500 USD | 3.9151 USD | 3.9380 USD | 3.9699 USD |
| 2025-05-03 | 4.0427 USD | 1,987.2351 DOT | 4.1602 USD | 4.0300 USD | 4.0502 USD | 4.0427 USD |
| 2025-05-02 | 4.1602 USD | 3,162.7609 DOT | 4.1908 USD | 4.1316 USD | 4.1316 USD | 4.1564 USD |
| 2025-05-01 | 4.1908 USD | 3,834.0648 DOT | 4.0825 USD | 4.0825 USD | 4.0825 USD | 4.2147 USD |
| 2025-04-30 | 4.1022 USD | 4,500.3838 DOT | 4.1437 USD | 4.0300 USD | 4.0772 USD | 4.1078 USD |
| 2025-04-29 | 4.1090 USD | 4,972.3855 DOT | 4.2652 USD | 4.1316 USD | 4.1607 USD | 4.1316 USD |
| 2025-04-28 | 4.2652 USD | 1,135.7169 DOT | 4.0939 USD | 4.0300 USD | 4.0732 USD | 4.2652 USD |
| 2025-04-27 | 4.0939 USD | 4,912.5720 DOT | 4.2989 USD | 4.0631 USD | 4.0929 USD | 4.1475 USD |
| 2025-04-26 | 4.2849 USD | 1,684.6553 DOT | 4.2567 USD | 4.2064 USD | 4.2571 USD | 4.2849 USD |
| 2025-04-25 | 4.2817 USD | 6,697.6954 DOT | 4.2466 USD | 4.2317 USD | 4.2377 USD | 4.2817 USD |
| 2025-04-24 | 4.2532 USD | 14,343.4674 DOT | 4.1199 USD | 3.9385 USD | 3.9741 USD | 4.2814 USD |
| 2025-04-23 | 4.1199 USD | 21,776.9090 DOT | 4.0284 USD | 4.0250 USD | 4.0503 USD | 4.1250 USD |
| 2025-04-22 | 4.0199 USD | 10,013.3423 DOT | 3.8050 USD | 3.7200 USD | 3.7376 USD | 4.0199 USD |
12