Identifier on Gemini: dotgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
6.4970 |
1,040.0000 DOT |
6.6330 |
6.4820 |
6.4930 |
6.4970 |
| 2025-01-21 |
6.6330 |
1,541.0000 DOT |
6.4600 |
6.1590 |
6.1590 |
6.7390 |
| 2025-01-20 |
6.4600 |
5,531.0000 DOT |
6.2350 |
6.1150 |
6.1580 |
6.4600 |
| 2025-01-19 |
6.2350 |
12,553.0000 DOT |
6.9400 |
6.4000 |
6.5350 |
6.4360 |
| 2025-01-18 |
6.9400 |
15,898.0000 DOT |
7.4570 |
6.8340 |
6.8950 |
6.9400 |
| 2025-01-17 |
7.4570 |
15,265.0000 DOT |
7.1310 |
7.1310 |
7.1310 |
7.4570 |
| 2025-01-16 |
7.2500 |
3,250.0000 DOT |
7.0260 |
6.8700 |
6.8700 |
7.2500 |
| 2025-01-15 |
7.0260 |
6,446.0000 DOT |
6.6640 |
6.6590 |
6.6650 |
7.0260 |
| 2025-01-14 |
6.4720 |
3,845.0000 DOT |
6.3760 |
6.3690 |
6.4050 |
6.4720 |
| 2025-01-13 |
6.3760 |
9,061.0000 DOT |
6.7400 |
6.0620 |
6.0990 |
6.3760 |
| 2025-01-12 |
6.7400 |
3,737.0000 DOT |
6.6970 |
6.6510 |
6.6510 |
6.7400 |
| 2025-01-11 |
6.6970 |
1,219.0000 DOT |
6.7310 |
6.6260 |
6.6400 |
6.6970 |
| 2025-01-10 |
6.7310 |
3,576.0000 DOT |
6.5570 |
6.5080 |
6.5630 |
6.7310 |
| 2025-01-09 |
6.5570 |
1,612.0000 DOT |
6.6120 |
6.5030 |
6.5570 |
6.5570 |
| 2025-01-08 |
6.6120 |
3,360.0000 DOT |
7.1050 |
6.5280 |
6.6120 |
6.6120 |
| 2025-01-07 |
7.1250 |
5,116.0000 DOT |
7.8260 |
7.1250 |
7.3020 |
7.1250 |
| 2025-01-06 |
7.8260 |
573.0000 DOT |
7.5460 |
7.5460 |
7.5460 |
7.8260 |
| 2025-01-05 |
7.5460 |
378.0000 DOT |
7.6820 |
7.5320 |
7.5460 |
7.5460 |
| 2025-01-04 |
7.6820 |
505.0000 DOT |
7.7660 |
7.6760 |
7.6760 |
7.6820 |
| 2025-01-03 |
7.7930 |
998.0000 DOT |
7.2480 |
7.2480 |
7.2480 |
7.7930 |
| 2025-01-02 |
7.2480 |
3,469.0000 DOT |
7.0620 |
7.0620 |
7.0620 |
7.2480 |
| 2025-01-01 |
7.0950 |
4,424.0000 DOT |
6.6230 |
6.5390 |
6.5390 |
7.0950 |
| 2024-12-31 |
6.6230 |
0.0000 DOT |
6.6220 |
6.6220 |
6.6220 |
6.6220 |
| 2024-12-30 |
6.6220 |
1,826.0000 DOT |
7.0680 |
6.6060 |
6.6060 |
6.6220 |
| 2024-12-29 |
7.0680 |
1,000.0000 DOT |
7.1590 |
7.0660 |
7.0680 |
7.0680 |
| 2024-12-28 |
7.1590 |
1,080.0000 DOT |
7.0380 |
6.8640 |
6.8710 |
7.1590 |
| 2024-12-27 |
7.0380 |
6,078.0000 DOT |
6.9400 |
6.9400 |
6.9400 |
7.0380 |
| 2024-12-26 |
6.9400 |
2,799.0000 DOT |
7.4470 |
6.8800 |
6.8960 |
6.9400 |
| 2024-12-25 |
7.4470 |
2,458.0000 DOT |
7.5620 |
7.3730 |
7.4470 |
7.4470 |
| 2024-12-24 |
7.5620 |
5,590.0000 DOT |
7.3930 |
7.1820 |
7.2110 |
7.5620 |
| 2024-12-23 |
6.9940 |
13,298.0000 DOT |
6.8230 |
6.6710 |
6.6710 |
6.9920 |
| 2024-12-22 |
6.8790 |
5,498.0000 DOT |
6.9950 |
6.7060 |
6.8600 |
6.8790 |
| 2024-12-21 |
6.9950 |
4,868.0000 DOT |
7.2980 |
6.9950 |
6.9950 |
6.9950 |
| 2024-12-20 |
6.9740 |
8,181.0000 DOT |
6.9720 |
5.4200 |
5.4200 |
6.9740 |
| 2024-12-19 |
6.9720 |
19,893.0000 DOT |
7.6820 |
6.7880 |
6.9720 |
6.9720 |
| 2024-12-18 |
7.8450 |
8,867.0000 DOT |
8.4760 |
7.7700 |
7.7700 |
7.8450 |
| 2024-12-17 |
8.5400 |
4,915.0000 DOT |
8.7330 |
8.5660 |
8.5660 |
8.6800 |
| 2024-12-16 |
8.8360 |
9,697.0000 DOT |
8.7980 |
8.6130 |
8.6890 |
8.8290 |
| 2024-12-15 |
8.7980 |
7,501.0000 DOT |
8.5540 |
8.4770 |
8.4770 |
8.7980 |
| 2024-12-14 |
8.5540 |
9,667.0000 DOT |
9.0740 |
8.4370 |
8.4370 |
8.4370 |
| 2024-12-13 |
8.9990 |
11,816.0000 DOT |
9.0060 |
8.8210 |
8.8880 |
8.9990 |
| 2024-12-12 |
9.0210 |
11,699.0000 DOT |
9.0210 |
8.9660 |
8.9710 |
9.0210 |
| 2024-12-11 |
9.0940 |
19,034.0000 DOT |
8.1200 |
7.6100 |
8.1180 |
9.0940 |
| 2024-12-10 |
8.1200 |
12,037.0000 DOT |
8.5770 |
7.6930 |
7.8510 |
8.1200 |
| 2024-12-09 |
8.5380 |
34,901.0000 DOT |
10.4050 |
8.0100 |
8.6350 |
8.3260 |
| 2024-12-08 |
10.4050 |
12,348.0000 DOT |
10.7160 |
10.2920 |
10.3040 |
10.4050 |
| 2024-12-07 |
10.7160 |
15,826.0000 DOT |
10.7540 |
10.4420 |
10.4700 |
10.7160 |
| 2024-12-06 |
10.7030 |
18,771.0000 DOT |
10.4030 |
10.1350 |
10.2690 |
10.6270 |
| 2024-12-05 |
10.4870 |
34,383.0000 DOT |
10.5300 |
9.9590 |
10.4240 |
10.4030 |
| 2024-12-04 |
10.5300 |
86,103.0000 DOT |
9.8310 |
8.6820 |
9.8020 |
10.7180 |