Crypto exchange Gemini
Market Polkadot (DOT) / USD
Identifier on Gemini: dotgusd12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-07-18 | 4.5458 USD | 3,288.3355 DOT | 4.3114 USD | 4.2484 USD | 4.3514 USD | 4.4957 USD |
2025-07-17 | 4.2689 USD | 9,781.5931 DOT | 4.1624 USD | 4.0790 USD | 4.1301 USD | 4.2669 USD |
2025-07-16 | 4.2524 USD | 10,708.4019 DOT | 4.0950 USD | 4.0350 USD | 4.0777 USD | 4.2405 USD |
2025-07-15 | 4.0059 USD | 5,542.1426 DOT | 3.9694 USD | 3.8230 USD | 3.8686 USD | 4.0059 USD |
2025-07-14 | 3.9516 USD | 13,002.9050 DOT | 3.9720 USD | 3.9175 USD | 3.9593 USD | 3.9653 USD |
2025-07-13 | 3.9792 USD | 4,328.7136 DOT | 3.8932 USD | 3.8851 USD | 3.8919 USD | 3.9792 USD |
2025-07-12 | 3.8822 USD | 7,608.4659 DOT | 3.9216 USD | 3.8176 USD | 3.8801 USD | 3.8901 USD |
2025-07-11 | 3.8600 USD | 12,163.4763 DOT | 3.8851 USD | 3.8301 USD | 3.8851 USD | 3.9328 USD |
2025-07-10 | 3.8882 USD | 12,608.6606 DOT | 3.6396 USD | 3.6017 USD | 3.6200 USD | 3.8490 USD |
2025-07-09 | 3.6396 USD | 2,716.6065 DOT | 3.4523 USD | 3.4523 USD | 3.4523 USD | 3.6405 USD |
2025-07-08 | 3.4387 USD | 7,565.9635 DOT | 3.3644 USD | 3.3401 USD | 3.3440 USD | 3.4387 USD |
2025-07-07 | 3.3332 USD | 2,976.8703 DOT | 3.3900 USD | 3.3332 USD | 3.3703 USD | 3.3332 USD |
2025-07-06 | 3.3819 USD | 233.1077 DOT | 3.3553 USD | 3.3333 USD | 3.3333 USD | 3.3970 USD |
2025-07-05 | 3.3553 USD | 1,661.1933 DOT | 3.3578 USD | 3.3115 USD | 3.3115 USD | 3.3533 USD |
2025-07-04 | 3.3713 USD | 4,741.9356 DOT | 3.5468 USD | 3.3250 USD | 3.3250 USD | 3.3713 USD |
2025-07-03 | 3.5520 USD | 7,679.5219 DOT | 3.5462 USD | 3.5240 USD | 3.5422 USD | 3.5477 USD |
2025-07-02 | 3.6187 USD | 7,957.0527 DOT | 3.2671 USD | 3.2474 USD | 3.2792 USD | 3.6100 USD |
2025-07-01 | 3.2671 USD | 6,480.7682 DOT | 3.3976 USD | 3.2640 USD | 3.2900 USD | 3.2932 USD |
2025-06-30 | 3.4442 USD | 502.5733 DOT | 3.5432 USD | 3.4183 USD | 3.4552 USD | 3.4630 USD |
2025-06-29 | 3.4247 USD | 4,171.9623 DOT | 3.4231 USD | 3.3902 USD | 3.3950 USD | 3.4188 USD |
2025-06-28 | 3.4145 USD | 581.9455 DOT | 3.3707 USD | 3.3374 USD | 3.3436 USD | 3.4145 USD |
2025-06-27 | 3.3573 USD | 13,807.0680 DOT | 3.2975 USD | 3.2797 USD | 3.3201 USD | 3.3463 USD |
2025-06-26 | 3.2975 USD | 23,563.9123 DOT | 3.3643 USD | 3.2000 USD | 3.3152 USD | 3.3065 USD |
2025-06-25 | 3.3617 USD | 4,500.8527 DOT | 3.4383 USD | 3.3537 USD | 3.3903 USD | 3.3642 USD |
2025-06-24 | 3.4695 USD | 4,014.6741 DOT | 3.3874 USD | 3.3874 USD | 3.4032 USD | 3.4553 USD |
2025-06-23 | 3.3874 USD | 7,433.3290 DOT | 3.1840 USD | 3.1370 USD | 3.2004 USD | 3.3874 USD |
2025-06-22 | 3.1372 USD | 10,604.9736 DOT | 3.3453 USD | 3.0500 USD | 3.1800 USD | 3.1372 USD |
2025-06-21 | 3.3079 USD | 3,016.1214 DOT | 3.4268 USD | 3.2959 USD | 3.3079 USD | 3.3079 USD |
2025-06-20 | 3.4589 USD | 2,776.8977 DOT | 3.5588 USD | 3.3545 USD | 3.4412 USD | 3.4169 USD |
2025-06-19 | 3.5649 USD | 5,135.0036 DOT | 3.6203 USD | 3.5219 USD | 3.5602 USD | 3.5649 USD |
2025-06-18 | 3.6175 USD | 1,524.0448 DOT | 3.7204 USD | 3.6035 USD | 3.6773 USD | 3.6581 USD |
2025-06-17 | 3.7220 USD | 3,955.0981 DOT | 3.8607 USD | 3.6900 USD | 3.7038 USD | 3.7310 USD |
2025-06-16 | 3.9980 USD | 1,927.4357 DOT | 3.7573 USD | 3.7573 USD | 3.8330 USD | 3.9769 USD |
2025-06-15 | 3.7892 USD | 1,217.8641 DOT | 3.7972 USD | 3.7778 USD | 3.7852 USD | 3.7929 USD |
2025-06-14 | 3.7649 USD | 1,984.6580 DOT | 3.8540 USD | 3.7445 USD | 3.7649 USD | 3.7649 USD |
2025-06-13 | 3.8343 USD | 5,109.8032 DOT | 3.9448 USD | 3.7000 USD | 3.7581 USD | 3.8343 USD |
2025-06-12 | 3.9401 USD | 4,706.6282 DOT | 4.1989 USD | 3.9438 USD | 3.9709 USD | 3.9709 USD |
2025-06-11 | 4.1989 USD | 3,342.5996 DOT | 4.2771 USD | 4.1737 USD | 4.1771 USD | 4.1737 USD |
2025-06-10 | 4.2013 USD | 5,369.1745 DOT | 4.1608 USD | 4.1196 USD | 4.1268 USD | 4.1196 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 |
12