Identifier on Gemini: dotgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
10.4900 |
68,821.0000 DOT |
9.8310 |
8.6820 |
9.8020 |
10.4020 |
| 2024-12-03 |
9.8370 |
34,969.0000 DOT |
9.9910 |
5.2000 |
9.4810 |
9.6700 |
| 2024-12-02 |
9.8580 |
48,341.0000 DOT |
9.2880 |
8.5070 |
8.5730 |
9.5890 |
| 2024-12-01 |
9.2880 |
24,454.0000 DOT |
9.0360 |
8.7100 |
8.8060 |
9.2510 |
| 2024-11-30 |
9.1200 |
38,240.0000 DOT |
9.0290 |
8.7040 |
8.7280 |
9.1020 |
| 2024-11-29 |
8.7170 |
10,992.0000 DOT |
8.7030 |
8.4650 |
8.5570 |
8.7060 |
| 2024-11-28 |
8.6660 |
22,121.0000 DOT |
8.4530 |
8.0730 |
8.1150 |
8.7310 |
| 2024-11-27 |
8.3930 |
41,715.0000 DOT |
8.0220 |
7.8830 |
7.8830 |
8.3530 |
| 2024-11-26 |
8.0220 |
35,151.0000 DOT |
8.3030 |
7.5520 |
7.8450 |
8.0220 |
| 2024-11-25 |
8.3350 |
37,585.0000 DOT |
8.8550 |
8.2250 |
8.5200 |
8.3440 |
| 2024-11-24 |
8.7950 |
87,181.0000 DOT |
8.5690 |
8.1800 |
8.5020 |
8.8830 |
| 2024-11-23 |
8.5740 |
152,963.0000 DOT |
6.6380 |
6.6210 |
6.8890 |
8.6480 |
| 2024-11-22 |
6.4910 |
33,426.0000 DOT |
5.8650 |
5.8650 |
5.8650 |
6.4910 |
| 2024-11-21 |
5.8650 |
32,242.0000 DOT |
5.7420 |
5.5020 |
5.5060 |
5.8650 |
| 2024-11-20 |
5.6530 |
57,696.0000 DOT |
5.6970 |
5.5910 |
5.6530 |
5.6530 |
| 2024-11-19 |
5.6970 |
40,531.0000 DOT |
5.9900 |
5.6960 |
5.6970 |
5.6970 |
| 2024-11-18 |
6.0320 |
72,368.0000 DOT |
5.3520 |
5.3520 |
5.5430 |
5.9210 |
| 2024-11-17 |
5.3620 |
115,934.0000 DOT |
5.7660 |
5.3620 |
5.3930 |
5.3620 |
| 2024-11-16 |
5.6910 |
49,833.0000 DOT |
5.1540 |
5.1500 |
5.1750 |
5.6910 |
| 2024-11-15 |
5.1360 |
53,839.0000 DOT |
4.7490 |
4.7410 |
4.7500 |
5.1360 |
| 2024-11-14 |
4.7490 |
22,980.0000 DOT |
5.0890 |
4.7930 |
4.9020 |
4.8660 |
| 2024-11-13 |
5.0490 |
25,125.0000 DOT |
5.3860 |
4.9680 |
4.9920 |
5.0270 |
| 2024-11-12 |
5.3860 |
75,040.0000 DOT |
5.6800 |
5.2140 |
5.2180 |
5.3510 |
| 2024-11-11 |
5.4340 |
94,981.0000 DOT |
5.1960 |
5.0010 |
5.0010 |
5.4510 |
| 2024-11-10 |
5.3050 |
76,259.0000 DOT |
4.6310 |
4.5950 |
4.6280 |
5.2060 |
| 2024-11-09 |
4.6230 |
13,561.0000 DOT |
4.3410 |
4.2820 |
4.2880 |
4.5170 |
| 2024-11-08 |
4.3410 |
22,725.0000 DOT |
4.1510 |
4.1360 |
4.1420 |
4.3410 |
| 2024-11-07 |
4.1510 |
8,732.0000 DOT |
4.1290 |
4.0960 |
4.1020 |
4.1510 |
| 2024-11-06 |
4.1290 |
22,831.0000 DOT |
3.8720 |
3.8720 |
3.9040 |
4.1290 |
| 2024-11-05 |
3.8420 |
1,680.0000 DOT |
3.7450 |
3.7450 |
3.7450 |
3.8420 |
| 2024-11-04 |
3.7450 |
8,493.0000 DOT |
3.7820 |
3.7550 |
3.7700 |
3.7850 |
| 2024-11-03 |
3.7820 |
1,663.0000 DOT |
3.8510 |
3.7490 |
3.7510 |
3.7820 |
| 2024-11-02 |
3.8510 |
2,648.0000 DOT |
3.9270 |
3.8290 |
3.8510 |
3.8510 |
| 2024-11-01 |
3.9270 |
1,979.0000 DOT |
3.9450 |
3.8540 |
3.8880 |
3.9270 |
| 2024-10-31 |
3.9460 |
24,198.0000 DOT |
4.1950 |
3.9230 |
3.9230 |
3.9460 |
| 2024-10-30 |
4.1950 |
6,242.0000 DOT |
4.1920 |
4.1210 |
4.1380 |
4.1430 |
| 2024-10-29 |
4.1920 |
21,514.0000 DOT |
4.0310 |
4.0310 |
4.1410 |
4.1920 |
| 2024-10-28 |
4.0310 |
22,271.0000 DOT |
4.1120 |
4.0130 |
4.0310 |
4.0310 |
| 2024-10-27 |
4.1120 |
13,900.0000 DOT |
4.0250 |
4.0090 |
4.0090 |
4.1120 |
| 2024-10-26 |
4.0200 |
22,436.0000 DOT |
3.9800 |
3.9800 |
3.9890 |
4.0200 |
| 2024-10-25 |
4.1090 |
5,124.0000 DOT |
4.1400 |
4.0580 |
4.0850 |
4.0850 |
| 2024-10-24 |
4.1400 |
2.0000 DOT |
4.1140 |
4.1140 |
4.1140 |
4.1400 |
| 2024-10-23 |
4.1140 |
14,154.0000 DOT |
4.3250 |
4.1140 |
4.1140 |
4.1140 |
| 2024-10-22 |
4.3460 |
6,263.0000 DOT |
4.3880 |
4.3010 |
4.3130 |
4.3460 |
| 2024-10-21 |
4.4000 |
13,019.0000 DOT |
4.5830 |
4.3820 |
4.3820 |
4.3820 |
| 2024-10-20 |
4.5570 |
15,173.0000 DOT |
4.4210 |
4.4090 |
4.4100 |
4.5550 |
| 2024-10-19 |
4.4210 |
16,146.0000 DOT |
4.3090 |
4.3090 |
4.3090 |
4.4210 |
| 2024-10-18 |
4.2910 |
18,551.0000 DOT |
4.1760 |
4.1760 |
4.1760 |
4.2910 |
| 2024-10-17 |
4.1760 |
9,965.0000 DOT |
4.3140 |
4.1680 |
4.1760 |
4.1760 |
| 2024-10-16 |
4.3140 |
16,129.0000 DOT |
4.3150 |
2.2000 |
4.2910 |
4.3310 |