Identifier on Gemini: dotgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
3.0180 USD |
53,285.2354 DOT |
3.1304 USD |
2.9701 USD |
3.0301 USD |
3.0300 USD |
| 2025-10-15 |
3.1385 USD |
64,335.4431 DOT |
3.2496 USD |
3.0919 USD |
3.1393 USD |
3.1393 USD |
| 2025-10-14 |
3.2589 USD |
65,475.9382 DOT |
3.3838 USD |
3.0744 USD |
3.1411 USD |
3.2513 USD |
| 2025-10-13 |
3.4110 USD |
87,129.9269 DOT |
3.2222 USD |
3.2066 USD |
3.2406 USD |
3.4300 USD |
| 2025-10-12 |
3.2940 USD |
111,345.7581 DOT |
3.0070 USD |
2.9184 USD |
2.9716 USD |
3.2845 USD |
| 2025-10-11 |
3.0057 USD |
91,060.1002 DOT |
3.2190 USD |
2.9000 USD |
2.9753 USD |
3.0053 USD |
| 2025-10-10 |
3.4909 USD |
88,030.0245 DOT |
4.0759 USD |
3.6777 USD |
3.9653 USD |
3.6777 USD |
| 2025-10-09 |
4.0550 USD |
25,898.6977 DOT |
4.2100 USD |
3.9847 USD |
4.0105 USD |
4.0550 USD |
| 2025-10-08 |
4.2100 USD |
26,756.1757 DOT |
4.1554 USD |
4.0700 USD |
4.1067 USD |
4.2100 USD |
| 2025-10-07 |
4.1795 USD |
49,482.6050 DOT |
4.3946 USD |
4.1117 USD |
4.1545 USD |
4.1795 USD |
| 2025-10-06 |
4.3986 USD |
20,372.8919 DOT |
4.1478 USD |
4.1150 USD |
4.1605 USD |
4.4106 USD |
| 2025-10-05 |
4.1478 USD |
26,144.4701 DOT |
4.2044 USD |
4.0837 USD |
4.1014 USD |
4.1358 USD |
| 2025-10-04 |
4.1785 USD |
9,319.2386 DOT |
4.3404 USD |
4.1200 USD |
4.1454 USD |
4.1785 USD |
| 2025-10-03 |
4.3315 USD |
22,318.1584 DOT |
4.3053 USD |
4.2008 USD |
4.2137 USD |
4.3315 USD |
| 2025-10-02 |
4.3097 USD |
12,993.8142 DOT |
4.1310 USD |
4.1066 USD |
4.1561 USD |
4.3080 USD |
| 2025-10-01 |
4.0947 USD |
26,124.5409 DOT |
3.8999 USD |
3.8999 USD |
3.9009 USD |
4.1054 USD |
| 2025-09-30 |
3.9020 USD |
9,976.0841 DOT |
3.9842 USD |
3.8167 USD |
3.8349 USD |
3.8992 USD |
| 2025-09-29 |
3.9842 USD |
22,866.7730 DOT |
3.9990 USD |
3.8718 USD |
3.9513 USD |
4.0000 USD |
| 2025-09-28 |
3.9931 USD |
6,316.9593 DOT |
3.8952 USD |
3.8010 USD |
3.8115 USD |
4.0023 USD |
| 2025-09-27 |
3.9100 USD |
3,696.9710 DOT |
3.9243 USD |
3.8634 USD |
3.8703 USD |
3.8767 USD |
| 2025-09-26 |
3.9260 USD |
18,923.2389 DOT |
3.7970 USD |
3.7898 USD |
3.8300 USD |
3.9620 USD |
| 2025-09-25 |
3.8487 USD |
46,676.2612 DOT |
4.0069 USD |
3.7898 USD |
3.8774 USD |
3.8183 USD |
| 2025-09-24 |
3.9910 USD |
14,077.5930 DOT |
3.9815 USD |
3.9000 USD |
3.9859 USD |
3.9910 USD |
| 2025-09-23 |
3.9636 USD |
22,787.3900 DOT |
4.0400 USD |
3.9504 USD |
3.9927 USD |
3.9636 USD |
| 2025-09-22 |
3.9480 USD |
91,064.8737 DOT |
4.2740 USD |
3.8167 USD |
3.9802 USD |
3.9412 USD |
| 2025-09-21 |
4.2700 USD |
7,126.0564 DOT |
4.3506 USD |
4.2427 USD |
4.2590 USD |
4.2699 USD |
| 2025-09-20 |
4.3711 USD |
33,097.1701 DOT |
4.3540 USD |
4.2950 USD |
4.3392 USD |
4.3711 USD |
| 2025-09-19 |
4.3354 USD |
112,374.8370 DOT |
4.5370 USD |
4.3655 USD |
4.4026 USD |
4.4090 USD |
| 2025-09-18 |
4.5476 USD |
38,839.4975 DOT |
4.3983 USD |
4.3830 USD |
4.4147 USD |
4.5675 USD |
| 2025-09-17 |
4.2392 USD |
55,064.6240 DOT |
4.2535 USD |
4.1442 USD |
4.1624 USD |
4.2505 USD |
| 2025-09-16 |
4.2600 USD |
64,784.6873 DOT |
4.1550 USD |
4.1128 USD |
4.1360 USD |
4.2760 USD |
| 2025-09-15 |
4.1605 USD |
62,194.5749 DOT |
4.3090 USD |
4.1100 USD |
4.1237 USD |
4.1624 USD |
| 2025-09-14 |
4.3345 USD |
23,074.6805 DOT |
4.4941 USD |
4.2818 USD |
4.2860 USD |
4.3186 USD |
| 2025-09-13 |
4.4700 USD |
51,087.4394 DOT |
4.3239 USD |
4.3087 USD |
4.3390 USD |
4.4770 USD |
| 2025-09-12 |
4.2702 USD |
27,118.4985 DOT |
4.2560 USD |
4.1605 USD |
4.1894 USD |
4.2855 USD |
| 2025-09-11 |
4.2230 USD |
7,161.6468 DOT |
4.2007 USD |
4.1454 USD |
4.1923 USD |
4.2230 USD |
| 2025-09-10 |
4.2190 USD |
23,155.4366 DOT |
4.1361 USD |
4.0586 USD |
4.0796 USD |
4.1900 USD |
| 2025-09-09 |
4.1326 USD |
23,130.2279 DOT |
4.0531 USD |
4.0077 USD |
4.0233 USD |
4.1379 USD |
| 2025-09-08 |
4.0575 USD |
16,217.1412 DOT |
3.9940 USD |
3.9883 USD |
4.0065 USD |
4.0520 USD |
| 2025-09-07 |
4.0156 USD |
13,789.4167 DOT |
3.8298 USD |
3.8298 USD |
3.8298 USD |
3.9961 USD |