Identifier on Gemini: dotgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
1.5158 USD |
2,132.1164 DOT |
1.4861 USD |
1.4861 USD |
1.5081 USD |
1.5225 USD |
| 2026-02-03 |
1.5105 USD |
25,542.8911 DOT |
1.5468 USD |
1.4336 USD |
1.4799 USD |
1.5105 USD |
| 2026-02-02 |
1.5538 USD |
118,910.0841 DOT |
1.4956 USD |
1.4540 USD |
1.4950 USD |
1.5400 USD |
| 2026-02-01 |
1.4996 USD |
76,077.7365 DOT |
1.5429 USD |
1.4773 USD |
1.4950 USD |
1.5096 USD |
| 2026-01-31 |
1.5104 USD |
93,364.5458 DOT |
1.6886 USD |
1.3918 USD |
1.5014 USD |
1.4900 USD |
| 2026-01-30 |
1.6769 USD |
32,509.9791 DOT |
1.7329 USD |
1.6611 USD |
1.6769 USD |
1.6769 USD |
| 2026-01-29 |
1.7329 USD |
21,575.8315 DOT |
1.8748 USD |
1.6959 USD |
1.7120 USD |
1.7329 USD |
| 2026-01-28 |
1.8450 USD |
17,801.1737 DOT |
1.8736 USD |
1.8335 USD |
1.8396 USD |
1.8589 USD |
| 2026-01-27 |
1.8792 USD |
18,564.5748 DOT |
1.8792 USD |
1.8319 USD |
1.8319 USD |
1.8792 USD |
| 2026-01-26 |
1.8699 USD |
35,789.0833 DOT |
1.8151 USD |
1.8136 USD |
1.8290 USD |
1.8699 USD |
| 2026-01-25 |
1.7700 USD |
8,243.7429 DOT |
1.9279 USD |
1.7700 USD |
1.8250 USD |
1.7700 USD |
| 2026-01-24 |
1.9267 USD |
6,407.8054 DOT |
1.9183 USD |
1.9043 USD |
1.9043 USD |
1.9214 USD |
| 2026-01-23 |
1.9389 USD |
43,557.2554 DOT |
1.9225 USD |
1.9017 USD |
1.9225 USD |
1.9541 USD |
| 2026-01-22 |
1.9235 USD |
9,193.6013 DOT |
1.9525 USD |
1.9051 USD |
1.9256 USD |
1.9250 USD |
| 2026-01-21 |
1.9114 USD |
58,629.2628 DOT |
1.8961 USD |
1.8762 USD |
1.8839 USD |
1.8899 USD |
| 2026-01-20 |
1.9000 USD |
43,392.9588 DOT |
2.0338 USD |
1.8900 USD |
1.9050 USD |
1.9000 USD |
| 2026-01-19 |
2.0100 USD |
151,731.5305 DOT |
2.0699 USD |
1.8418 USD |
1.9577 USD |
2.0250 USD |
| 2026-01-18 |
2.1699 USD |
14,078.0921 DOT |
2.1784 USD |
2.1314 USD |
2.1458 USD |
2.1699 USD |
| 2026-01-17 |
2.1903 USD |
38,489.5664 DOT |
2.1243 USD |
2.1150 USD |
2.1243 USD |
2.1903 USD |
| 2026-01-16 |
2.1243 USD |
29,686.0342 DOT |
2.1135 USD |
2.0568 USD |
2.0673 USD |
2.1243 USD |
| 2026-01-15 |
2.1200 USD |
49,833.2004 DOT |
2.2200 USD |
2.1144 USD |
2.1200 USD |
2.1200 USD |
| 2026-01-14 |
2.2500 USD |
66,163.9002 DOT |
2.2750 USD |
2.2000 USD |
2.2446 USD |
2.2200 USD |
| 2026-01-13 |
2.2800 USD |
193,401.9560 DOT |
2.0515 USD |
2.0515 USD |
2.0515 USD |
2.3232 USD |
| 2026-01-12 |
2.0658 USD |
40,874.5907 DOT |
2.0762 USD |
2.0258 USD |
2.0340 USD |
2.0668 USD |
| 2026-01-11 |
2.0593 USD |
11,152.9824 DOT |
2.0841 USD |
2.0570 USD |
2.0750 USD |
2.0593 USD |
| 2026-01-10 |
2.1008 USD |
6,430.5074 DOT |
2.0819 USD |
2.0689 USD |
2.0750 USD |
2.1008 USD |
| 2026-01-09 |
2.0760 USD |
36,316.1276 DOT |
2.1250 USD |
2.0568 USD |
2.0700 USD |
2.0735 USD |
| 2026-01-08 |
2.1250 USD |
53,751.4924 DOT |
2.1459 USD |
2.0753 USD |
2.0960 USD |
2.0977 USD |
| 2026-01-07 |
2.1520 USD |
109,406.6548 DOT |
2.2317 USD |
2.1300 USD |
2.1500 USD |
2.1520 USD |
| 2026-01-06 |
2.2354 USD |
128,242.3364 DOT |
2.2050 USD |
2.1031 USD |
2.1371 USD |
2.2150 USD |
| 2026-01-05 |
2.2000 USD |
61,408.4467 DOT |
2.1550 USD |
2.0977 USD |
2.1144 USD |
2.2000 USD |
| 2026-01-04 |
2.1389 USD |
15,290.0812 DOT |
2.1342 USD |
2.1196 USD |
2.1300 USD |
2.1389 USD |
| 2026-01-03 |
2.1342 USD |
17,034.1191 DOT |
2.1613 USD |
2.1123 USD |
2.1170 USD |
2.1300 USD |
| 2026-01-02 |
2.1369 USD |
69,989.9054 DOT |
1.9959 USD |
1.9673 USD |
1.9778 USD |
2.1376 USD |
| 2026-01-01 |
2.0030 USD |
51,379.0829 DOT |
1.7900 USD |
1.7301 USD |
1.7728 USD |
1.9928 USD |
| 2025-12-31 |
1.7900 USD |
53,378.1055 DOT |
1.8076 USD |
1.7660 USD |
1.7750 USD |
1.7883 USD |
| 2025-12-30 |
1.8076 USD |
26,846.1260 DOT |
1.8236 USD |
1.7960 USD |
1.7987 USD |
1.8096 USD |
| 2025-12-29 |
1.8363 USD |
30,237.7224 DOT |
1.8470 USD |
1.8174 USD |
1.8363 USD |
1.8347 USD |
| 2025-12-28 |
1.8420 USD |
13,456.8873 DOT |
1.9172 USD |
1.8283 USD |
1.8409 USD |
1.8441 USD |
| 2025-12-27 |
1.8925 USD |
29,415.0028 DOT |
1.7225 USD |
1.7225 USD |
1.7300 USD |
1.8824 USD |
| 2025-12-26 |
1.7210 USD |
24,112.6757 DOT |
1.6797 USD |
1.6600 USD |
1.6791 USD |
1.7239 USD |
| 2025-12-25 |
1.7357 USD |
1,219.3147 DOT |
1.7379 USD |
1.7043 USD |
1.7150 USD |
1.7395 USD |
| 2025-12-24 |
1.7204 USD |
4,587.9476 DOT |
1.7623 USD |
1.7000 USD |
1.7204 USD |
1.7204 USD |
| 2025-12-23 |
1.7650 USD |
9,225.1481 DOT |
1.7800 USD |
1.7324 USD |
1.7450 USD |
1.7650 USD |
| 2025-12-22 |
1.7800 USD |
9,717.4297 DOT |
1.8011 USD |
1.7635 USD |
1.7696 USD |
1.7800 USD |
| 2025-12-21 |
1.7868 USD |
3,122.0528 DOT |
1.8364 USD |
1.7604 USD |
1.7604 USD |
1.7817 USD |
| 2025-12-20 |
1.8384 USD |
5,013.2002 DOT |
1.8517 USD |
1.8297 USD |
1.8336 USD |
1.8336 USD |
| 2025-12-19 |
1.8638 USD |
26,765.0412 DOT |
1.7625 USD |
1.7407 USD |
1.7450 USD |
1.8611 USD |
| 2025-12-18 |
1.7600 USD |
13,950.9981 DOT |
1.8103 USD |
1.7212 USD |
1.7212 USD |
1.7600 USD |
| 2025-12-17 |
1.8145 USD |
39,777.5879 DOT |
1.8946 USD |
1.8000 USD |
1.8280 USD |
1.8000 USD |