Identifier on Gemini: dotgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4.5746 USD |
12,273.3233 DOT |
4.7958 USD |
4.4311 USD |
4.4999 USD |
4.5746 USD |
| 2025-05-18 |
4.7243 USD |
5,039.7168 DOT |
4.5937 USD |
4.5473 USD |
4.6112 USD |
4.7132 USD |
| 2025-05-17 |
4.5937 USD |
4,802.3255 DOT |
4.7519 USD |
4.5769 USD |
4.6075 USD |
4.5937 USD |
| 2025-05-16 |
4.7302 USD |
14,971.5110 DOT |
4.7541 USD |
4.7302 USD |
4.7990 USD |
4.7302 USD |
| 2025-05-15 |
4.6942 USD |
27,890.0714 DOT |
4.9740 USD |
4.6811 USD |
4.7858 USD |
4.7698 USD |
| 2025-05-14 |
4.9740 USD |
11,465.1023 DOT |
5.2158 USD |
4.9532 USD |
5.0077 USD |
4.9943 USD |
| 2025-05-13 |
5.1881 USD |
3,984.0294 DOT |
5.0839 USD |
4.8392 USD |
4.8870 USD |
5.1785 USD |
| 2025-05-12 |
5.0917 USD |
10,098.9430 DOT |
5.0782 USD |
4.9134 USD |
5.0458 USD |
5.0901 USD |
| 2025-05-11 |
5.0782 USD |
13,833.6700 DOT |
5.3211 USD |
4.9700 USD |
4.9700 USD |
5.1150 USD |
| 2025-05-10 |
5.1182 USD |
9,258.6253 DOT |
4.8012 USD |
4.8012 USD |
4.8988 USD |
5.0913 USD |
| 2025-05-09 |
4.8042 USD |
18,453.9628 DOT |
4.4494 USD |
4.4448 USD |
4.4702 USD |
4.7742 USD |
| 2025-05-08 |
4.4401 USD |
9,671.0009 DOT |
3.9780 USD |
3.9716 USD |
3.9936 USD |
4.4100 USD |
| 2025-05-07 |
3.9484 USD |
7,974.0095 DOT |
3.9699 USD |
3.8885 USD |
3.8923 USD |
3.9341 USD |
| 2025-05-06 |
3.9454 USD |
6,866.2488 DOT |
3.9150 USD |
3.8355 USD |
3.8576 USD |
3.9388 USD |
| 2025-05-05 |
3.9397 USD |
1,729.6027 DOT |
3.9151 USD |
3.8942 USD |
3.8942 USD |
3.9397 USD |
| 2025-05-04 |
3.9430 USD |
1,847.3081 DOT |
4.0500 USD |
3.9151 USD |
3.9380 USD |
3.9699 USD |
| 2025-05-03 |
4.0427 USD |
1,987.2351 DOT |
4.1602 USD |
4.0300 USD |
4.0502 USD |
4.0427 USD |
| 2025-05-02 |
4.1602 USD |
3,162.7609 DOT |
4.1908 USD |
4.1316 USD |
4.1316 USD |
4.1564 USD |
| 2025-05-01 |
4.1908 USD |
3,834.0648 DOT |
4.0825 USD |
4.0825 USD |
4.0825 USD |
4.2147 USD |
| 2025-04-30 |
4.1022 USD |
4,500.3838 DOT |
4.1437 USD |
4.0300 USD |
4.0772 USD |
4.1078 USD |
| 2025-04-29 |
4.1090 USD |
4,972.3855 DOT |
4.2652 USD |
4.1316 USD |
4.1607 USD |
4.1316 USD |
| 2025-04-28 |
4.2652 USD |
1,135.7169 DOT |
4.0939 USD |
4.0300 USD |
4.0732 USD |
4.2652 USD |
| 2025-04-27 |
4.0939 USD |
4,912.5720 DOT |
4.2989 USD |
4.0631 USD |
4.0929 USD |
4.1475 USD |
| 2025-04-26 |
4.2849 USD |
1,684.6553 DOT |
4.2567 USD |
4.2064 USD |
4.2571 USD |
4.2849 USD |
| 2025-04-25 |
4.2817 USD |
6,697.6954 DOT |
4.2466 USD |
4.2317 USD |
4.2377 USD |
4.2817 USD |
| 2025-04-24 |
4.2532 USD |
14,343.4674 DOT |
4.1199 USD |
3.9385 USD |
3.9741 USD |
4.2814 USD |
| 2025-04-23 |
4.1199 USD |
21,776.9090 DOT |
4.0284 USD |
4.0250 USD |
4.0503 USD |
4.1250 USD |
| 2025-04-22 |
4.0199 USD |
10,013.3423 DOT |
3.8050 USD |
3.7200 USD |
3.7376 USD |
4.0199 USD |
| 2025-04-21 |
3.8000 USD |
1,653.7544 DOT |
3.8943 USD |
3.8306 USD |
3.8355 USD |
3.8306 USD |
| 2025-04-20 |
3.8910 USD |
1,597.3597 DOT |
3.8934 USD |
3.8095 USD |
3.8154 USD |
3.8910 USD |
| 2025-04-19 |
3.8934 USD |
337.4610 DOT |
3.7012 USD |
3.6645 USD |
3.6645 USD |
3.8765 USD |
| 2025-04-18 |
3.7124 USD |
905.0517 DOT |
3.6378 USD |
3.6317 USD |
3.6427 USD |
3.7010 USD |
| 2025-04-17 |
3.6357 USD |
2,233.2615 DOT |
3.5917 USD |
3.5526 USD |
3.5671 USD |
3.6357 USD |
| 2025-04-16 |
3.5677 USD |
2,120.9641 DOT |
3.5548 USD |
3.5000 USD |
3.5316 USD |
3.5657 USD |
| 2025-04-15 |
3.5629 USD |
4,389.3378 DOT |
3.6905 USD |
3.5629 USD |
3.5839 USD |
3.5629 USD |
| 2025-04-14 |
3.7114 USD |
6,473.5462 DOT |
3.6801 USD |
3.6620 USD |
3.6645 USD |
3.7114 USD |
| 2025-04-13 |
3.6781 USD |
5,078.8379 DOT |
3.7364 USD |
3.6645 USD |
3.6645 USD |
3.6781 USD |
| 2025-04-12 |
3.7421 USD |
1,055.4801 DOT |
3.5590 USD |
3.5506 USD |
3.5506 USD |
3.7499 USD |
| 2025-04-11 |
3.5590 USD |
1,241.0658 DOT |
3.5139 USD |
3.4933 USD |
3.5139 USD |
3.5770 USD |