Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
6.8500 USD |
721.7111 DOT |
6.9532 USD |
6.7500 USD |
6.7749 USD |
6.7733 USD |
| 2024-04-24 |
6.9532 USD |
12,204.8570 DOT |
7.2277 USD |
6.8982 USD |
7.0252 USD |
6.8982 USD |
| 2024-04-23 |
7.2277 USD |
4,868.0723 DOT |
7.4445 USD |
7.2460 USD |
7.2980 USD |
7.2644 USD |
| 2024-04-22 |
7.5208 USD |
7,051.7886 DOT |
7.1400 USD |
7.1179 USD |
7.1179 USD |
7.4979 USD |
| 2024-04-21 |
7.1384 USD |
6,959.4083 DOT |
7.1765 USD |
6.9809 USD |
7.0000 USD |
7.1598 USD |
| 2024-04-20 |
7.2257 USD |
16,384.3126 DOT |
6.6778 USD |
6.6651 USD |
6.7304 USD |
7.2458 USD |
| 2024-04-19 |
6.6778 USD |
9,373.0202 DOT |
6.7992 USD |
6.3037 USD |
6.4840 USD |
6.7449 USD |
| 2024-04-18 |
6.8397 USD |
5,873.8307 DOT |
6.5770 USD |
6.4754 USD |
6.5097 USD |
6.8272 USD |
| 2024-04-17 |
6.5962 USD |
15,871.7722 DOT |
6.6922 USD |
6.3820 USD |
6.4700 USD |
6.6360 USD |
| 2024-04-16 |
6.7114 USD |
13,063.9817 DOT |
6.7548 USD |
6.4069 USD |
6.5247 USD |
6.7114 USD |
| 2024-04-15 |
6.7501 USD |
12,838.0828 DOT |
6.9999 USD |
6.4821 USD |
6.6621 USD |
6.7345 USD |
| 2024-04-14 |
6.9374 USD |
8,958.2725 DOT |
6.6080 USD |
6.2500 USD |
6.4055 USD |
6.9374 USD |
| 2024-04-13 |
6.4702 USD |
21,111.6008 DOT |
7.4834 USD |
6.0000 USD |
6.2805 USD |
6.6347 USD |
| 2024-04-12 |
7.3410 USD |
20,172.6148 DOT |
8.3511 USD |
6.7500 USD |
7.3255 USD |
7.2268 USD |
| 2024-04-11 |
8.3608 USD |
8,790.1428 DOT |
8.4209 USD |
8.2020 USD |
8.2950 USD |
8.3608 USD |
| 2024-04-10 |
8.4641 USD |
10,548.5335 DOT |
8.6884 USD |
8.1537 USD |
8.2721 USD |
8.3875 USD |
| 2024-04-09 |
8.7977 USD |
3,062.0732 DOT |
9.0402 USD |
8.7045 USD |
8.8088 USD |
8.7383 USD |
| 2024-04-08 |
9.0332 USD |
12,166.2885 DOT |
8.7058 USD |
8.6000 USD |
8.6254 USD |
9.0090 USD |
| 2024-04-07 |
8.6652 USD |
6,078.6504 DOT |
8.5380 USD |
8.5003 USD |
8.5380 USD |
8.6560 USD |
| 2024-04-06 |
8.5610 USD |
1,845.5833 DOT |
8.4398 USD |
8.3936 USD |
8.4459 USD |
8.5377 USD |
| 2024-04-05 |
8.4398 USD |
4,855.2685 DOT |
8.5339 USD |
8.1500 USD |
8.2522 USD |
8.4353 USD |
| 2024-04-04 |
8.5033 USD |
7,283.1872 DOT |
8.4700 USD |
8.3000 USD |
8.4152 USD |
8.4707 USD |
| 2024-04-03 |
8.4907 USD |
8,398.2764 DOT |
8.6348 USD |
8.3147 USD |
8.4578 USD |
8.4800 USD |
| 2024-04-02 |
8.6788 USD |
20,614.3004 DOT |
9.1701 USD |
8.4000 USD |
8.5813 USD |
8.6233 USD |
| 2024-04-01 |
9.1770 USD |
10,815.7214 DOT |
9.6409 USD |
8.9583 USD |
9.0367 USD |
9.1838 USD |
| 2024-03-31 |
9.5700 USD |
6,879.6168 DOT |
9.4367 USD |
9.4367 USD |
9.4762 USD |
9.5700 USD |
| 2024-03-30 |
9.4367 USD |
10,315.5186 DOT |
9.5728 USD |
9.3500 USD |
9.4439 USD |
9.4367 USD |
| 2024-03-29 |
9.5873 USD |
19,481.8894 DOT |
9.5256 USD |
9.3567 USD |
9.4099 USD |
9.5473 USD |
| 2024-03-28 |
9.5256 USD |
19,105.8733 DOT |
9.4208 USD |
9.2995 USD |
9.3953 USD |
9.5283 USD |
| 2024-03-27 |
9.5042 USD |
19,448.5219 DOT |
9.7029 USD |
9.3304 USD |
9.4051 USD |
9.5042 USD |
| 2024-03-26 |
9.7029 USD |
14,008.8803 DOT |
9.7784 USD |
9.5387 USD |
9.6103 USD |
9.6485 USD |
| 2024-03-25 |
9.8098 USD |
39,632.2575 DOT |
9.3534 USD |
9.2857 USD |
9.3534 USD |
9.7589 USD |
| 2024-03-24 |
9.2965 USD |
12,935.6566 DOT |
8.9667 USD |
8.9577 USD |
9.0168 USD |
9.2915 USD |
| 2024-03-23 |
9.0845 USD |
24,555.6323 DOT |
8.9326 USD |
8.8152 USD |
8.9578 USD |
9.1040 USD |
| 2024-03-22 |
8.8538 USD |
11,431.1557 DOT |
9.1787 USD |
8.7430 USD |
8.8423 USD |
8.8149 USD |
| 2024-03-21 |
9.2240 USD |
22,229.8425 DOT |
9.4754 USD |
9.0487 USD |
9.2670 USD |
9.2618 USD |
| 2024-03-20 |
9.4754 USD |
98,329.9711 DOT |
8.7712 USD |
8.5000 USD |
8.6766 USD |
9.5185 USD |
| 2024-03-19 |
8.8139 USD |
18,995.6096 DOT |
9.9602 USD |
8.7460 USD |
9.0651 USD |
8.7900 USD |
| 2024-03-18 |
10.0395 USD |
11,025.7684 DOT |
10.0827 USD |
9.6664 USD |
9.8014 USD |
9.8431 USD |
| 2024-03-17 |
10.0726 USD |
16,484.4096 DOT |
9.6620 USD |
9.2970 USD |
9.5586 USD |
10.1275 USD |
| 2024-03-16 |
9.6724 USD |
17,777.5277 DOT |
10.8554 USD |
9.6724 USD |
9.7902 USD |
9.6724 USD |
| 2024-03-15 |
10.7349 USD |
16,161.8481 DOT |
11.6133 USD |
10.2890 USD |
10.4766 USD |
10.8132 USD |
| 2024-03-14 |
11.5821 USD |
22,472.7783 DOT |
11.3554 USD |
10.7178 USD |
11.1895 USD |
11.4470 USD |
| 2024-03-13 |
11.1695 USD |
12,073.8080 DOT |
10.7382 USD |
10.6455 USD |
10.7573 USD |
11.0328 USD |
| 2024-03-12 |
10.7382 USD |
23,791.4403 DOT |
11.0327 USD |
10.1482 USD |
10.5037 USD |
10.6173 USD |
| 2024-03-11 |
11.1133 USD |
27,353.2569 DOT |
10.2027 USD |
9.9800 USD |
10.1800 USD |
11.1430 USD |
| 2024-03-10 |
10.1584 USD |
7,678.6032 DOT |
10.5487 USD |
10.1910 USD |
10.3103 USD |
10.2391 USD |
| 2024-03-09 |
10.5167 USD |
6,402.7480 DOT |
10.7154 USD |
10.4626 USD |
10.5102 USD |
10.4758 USD |
| 2024-03-08 |
10.7178 USD |
14,251.6935 DOT |
10.4848 USD |
10.0190 USD |
10.3210 USD |
10.6942 USD |
| 2024-03-07 |
10.5696 USD |
14,794.5355 DOT |
10.5273 USD |
10.2981 USD |
10.3743 USD |
10.4390 USD |