Identifier on Gemini: dotgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |