Identifier on Gemini: dotgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
3.8862 USD |
15,841.2977 DOT |
3.8874 USD |
3.8457 USD |
3.8594 USD |
3.8749 USD |
| 2025-08-26 |
3.8865 USD |
9,349.6615 DOT |
3.7371 USD |
3.7268 USD |
3.7500 USD |
3.8933 USD |
| 2025-08-25 |
3.6841 USD |
10,966.3232 DOT |
4.1026 USD |
3.7172 USD |
3.7951 USD |
3.7172 USD |
| 2025-08-24 |
4.1137 USD |
22,666.7300 DOT |
4.2146 USD |
4.0233 USD |
4.0424 USD |
4.1137 USD |
| 2025-08-23 |
4.2146 USD |
15,885.8344 DOT |
4.1741 USD |
4.0290 USD |
4.1029 USD |
4.2186 USD |
| 2025-08-22 |
4.1741 USD |
25,781.9998 DOT |
3.7878 USD |
3.7040 USD |
3.7694 USD |
4.1800 USD |
| 2025-08-21 |
3.8088 USD |
4,253.1632 DOT |
3.8868 USD |
3.7800 USD |
3.7800 USD |
3.8088 USD |
| 2025-08-20 |
3.9001 USD |
25,801.5907 DOT |
3.7182 USD |
3.6988 USD |
3.7182 USD |
3.9039 USD |
| 2025-08-19 |
3.7840 USD |
35,377.2470 DOT |
3.9280 USD |
3.7316 USD |
3.7749 USD |
3.7618 USD |
| 2025-08-18 |
3.9182 USD |
5,505.8095 DOT |
4.0783 USD |
3.8469 USD |
3.8530 USD |
3.9182 USD |
| 2025-08-17 |
4.0695 USD |
4,466.2169 DOT |
3.9629 USD |
3.9474 USD |
3.9595 USD |
4.0695 USD |
| 2025-08-16 |
3.9916 USD |
7,085.4817 DOT |
3.8975 USD |
3.8975 USD |
3.9089 USD |
3.9916 USD |
| 2025-08-15 |
3.8975 USD |
11,918.8911 DOT |
3.9950 USD |
3.8222 USD |
3.8469 USD |
3.9380 USD |
| 2025-08-14 |
3.9420 USD |
11,992.8160 DOT |
4.2764 USD |
3.9100 USD |
3.9889 USD |
3.9420 USD |
| 2025-08-13 |
4.2571 USD |
10,399.8053 DOT |
4.1543 USD |
4.1051 USD |
4.1744 USD |
4.2467 USD |
| 2025-08-12 |
4.1681 USD |
17,068.6540 DOT |
3.8676 USD |
3.8600 USD |
3.8817 USD |
4.1557 USD |
| 2025-08-11 |
3.8676 USD |
4,701.9152 DOT |
4.0551 USD |
3.8469 USD |
3.8537 USD |
3.8469 USD |
| 2025-08-10 |
4.0371 USD |
4,658.3408 DOT |
4.1487 USD |
3.9917 USD |
4.0092 USD |
4.0371 USD |
| 2025-08-09 |
4.1381 USD |
7,898.1803 DOT |
3.9806 USD |
3.9806 USD |
3.9806 USD |
4.1381 USD |
| 2025-08-08 |
4.0135 USD |
5,468.3184 DOT |
3.8622 USD |
3.8197 USD |
3.8729 USD |
3.9916 USD |
| 2025-08-07 |
3.8838 USD |
3,958.0255 DOT |
3.6842 USD |
3.6295 USD |
3.6635 USD |
3.8700 USD |
| 2025-08-06 |
3.6965 USD |
2,140.2970 DOT |
3.6246 USD |
3.5715 USD |
3.5728 USD |
3.6948 USD |
| 2025-08-05 |
3.5745 USD |
2,791.5736 DOT |
3.7304 USD |
3.5792 USD |
3.5792 USD |
3.5792 USD |
| 2025-08-04 |
3.7193 USD |
1,129.8184 DOT |
3.6135 USD |
3.6135 USD |
3.6305 USD |
3.7193 USD |
| 2025-08-03 |
3.6232 USD |
719.2076 DOT |
3.5000 USD |
3.4880 USD |
3.5249 USD |
3.6279 USD |
| 2025-08-02 |
3.5079 USD |
5,719.8871 DOT |
3.5449 USD |
3.4472 USD |
3.5059 USD |
3.5079 USD |
| 2025-08-01 |
3.4820 USD |
25,702.4058 DOT |
3.6908 USD |
3.5009 USD |
3.6095 USD |
3.6149 USD |
| 2025-07-31 |
3.7127 USD |
7,978.1725 DOT |
3.8081 USD |
3.7195 USD |
3.7514 USD |
3.7195 USD |
| 2025-07-30 |
3.7811 USD |
24,915.6472 DOT |
3.8986 USD |
3.6671 USD |
3.7808 USD |
3.7811 USD |
| 2025-07-29 |
3.8830 USD |
11,161.0803 DOT |
3.9638 USD |
3.8400 USD |
3.8629 USD |
3.9065 USD |
| 2025-07-28 |
3.9598 USD |
5,297.4528 DOT |
4.2459 USD |
3.9787 USD |
4.0059 USD |
3.9787 USD |
| 2025-07-27 |
4.1708 USD |
2,762.2735 DOT |
4.1538 USD |
4.1500 USD |
4.1538 USD |
4.1708 USD |
| 2025-07-26 |
4.1708 USD |
6,480.5448 DOT |
4.0897 USD |
4.0865 USD |
4.0913 USD |
4.1708 USD |
| 2025-07-25 |
4.0983 USD |
8,283.2376 DOT |
4.0050 USD |
3.9010 USD |
3.9404 USD |
4.1001 USD |
| 2025-07-24 |
3.9917 USD |
18,070.4279 DOT |
4.1255 USD |
3.9135 USD |
4.0012 USD |
4.0458 USD |
| 2025-07-23 |
4.1490 USD |
9,636.2905 DOT |
4.5448 USD |
4.0381 USD |
4.1227 USD |
4.1227 USD |
| 2025-07-22 |
4.5011 USD |
14,282.1601 DOT |
4.5118 USD |
4.3476 USD |
4.3606 USD |
4.4910 USD |
| 2025-07-21 |
4.5149 USD |
14,617.3724 DOT |
4.5197 USD |
4.4311 USD |
4.4769 USD |
4.5149 USD |
| 2025-07-20 |
4.5018 USD |
18,752.3814 DOT |
4.3757 USD |
4.3662 USD |
4.3783 USD |
4.5035 USD |
| 2025-07-19 |
4.3801 USD |
6,573.6342 DOT |
4.2422 USD |
4.1621 USD |
4.2369 USD |
4.3801 USD |
| 2025-07-18 |
4.1959 USD |
9,975.1011 DOT |
4.3114 USD |
4.1704 USD |
4.2837 USD |
4.2276 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 |