Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.4618 USD |
23,501.1601 DOT |
1.5468 USD |
1.4350 USD |
1.4799 USD |
1.4350 USD |
| 2026-02-02 |
1.5400 USD |
118,909.1124 DOT |
1.4956 USD |
1.4540 USD |
1.4950 USD |
1.5364 USD |
| 2026-02-01 |
1.4996 USD |
76,077.7365 DOT |
1.5429 USD |
1.4773 USD |
1.4950 USD |
1.5096 USD |
| 2026-01-31 |
1.4808 USD |
47,232.0358 DOT |
1.6886 USD |
1.3918 USD |
1.5030 USD |
1.4710 USD |
| 2026-01-30 |
1.6887 USD |
66,303.7395 DOT |
1.7329 USD |
1.6500 USD |
1.6769 USD |
1.6839 USD |
| 2026-01-29 |
1.7368 USD |
20,431.0192 DOT |
1.8748 USD |
1.6959 USD |
1.7120 USD |
1.7270 USD |
| 2026-01-28 |
1.8748 USD |
37,561.5113 DOT |
1.8736 USD |
1.8335 USD |
1.8396 USD |
1.8748 USD |
| 2026-01-27 |
1.8800 USD |
18,563.5748 DOT |
1.8792 USD |
1.8319 USD |
1.8319 USD |
1.8800 USD |
| 2026-01-26 |
1.8707 USD |
36,968.4484 DOT |
1.8151 USD |
1.8136 USD |
1.8290 USD |
1.8850 USD |
| 2026-01-25 |
1.8200 USD |
5,530.9820 DOT |
1.9279 USD |
1.8150 USD |
1.8370 USD |
1.8160 USD |
| 2026-01-24 |
1.9214 USD |
6,407.8054 DOT |
1.9183 USD |
1.9043 USD |
1.9043 USD |
1.9214 USD |
| 2026-01-23 |
1.9389 USD |
43,557.2554 DOT |
1.9225 USD |
1.9017 USD |
1.9225 USD |
1.9541 USD |
| 2026-01-22 |
1.9235 USD |
9,193.6013 DOT |
1.9525 USD |
1.9051 USD |
1.9256 USD |
1.9250 USD |
| 2026-01-21 |
1.8900 USD |
49,743.0147 DOT |
1.8961 USD |
1.8839 USD |
1.8839 USD |
1.9227 USD |
| 2026-01-20 |
1.9000 USD |
33,093.4218 DOT |
2.0338 USD |
1.8935 USD |
1.9050 USD |
1.9110 USD |
| 2026-01-19 |
2.0100 USD |
151,731.5305 DOT |
2.0699 USD |
1.8418 USD |
1.9577 USD |
2.0250 USD |
| 2026-01-18 |
2.1842 USD |
14,062.3432 DOT |
2.1784 USD |
2.1314 USD |
2.1458 USD |
2.1732 USD |
| 2026-01-17 |
2.1903 USD |
38,489.5664 DOT |
2.1243 USD |
2.1150 USD |
2.1243 USD |
2.1903 USD |
| 2026-01-16 |
2.1300 USD |
28,945.5767 DOT |
2.1135 USD |
2.0568 USD |
2.0673 USD |
2.1217 USD |
| 2026-01-15 |
2.1135 USD |
51,803.9436 DOT |
2.2200 USD |
2.0977 USD |
2.1153 USD |
2.1090 USD |
| 2026-01-14 |
2.2500 USD |
66,163.9002 DOT |
2.2750 USD |
2.2000 USD |
2.2446 USD |
2.2200 USD |
| 2026-01-13 |
2.2386 USD |
168,695.4112 DOT |
2.0515 USD |
2.0515 USD |
2.0515 USD |
2.2250 USD |
| 2026-01-12 |
2.0515 USD |
45,421.3947 DOT |
2.0762 USD |
2.0258 USD |
2.0340 USD |
2.0556 USD |
| 2026-01-11 |
2.0593 USD |
11,152.9824 DOT |
2.0841 USD |
2.0570 USD |
2.0750 USD |
2.0593 USD |
| 2026-01-10 |
2.1008 USD |
6,430.5074 DOT |
2.0819 USD |
2.0689 USD |
2.0750 USD |
2.1008 USD |
| 2026-01-09 |
2.0735 USD |
36,316.1276 DOT |
2.1250 USD |
2.0568 USD |
2.0700 USD |
2.0735 USD |
| 2026-01-08 |
2.0977 USD |
53,751.4924 DOT |
2.1459 USD |
2.0753 USD |
2.0960 USD |
2.0977 USD |
| 2026-01-07 |
2.1459 USD |
112,691.7808 DOT |
2.2317 USD |
2.1300 USD |
2.1387 USD |
2.1300 USD |
| 2026-01-06 |
2.2320 USD |
127,036.1455 DOT |
2.2050 USD |
2.1031 USD |
2.1371 USD |
2.2250 USD |
| 2026-01-05 |
2.2180 USD |
61,408.4467 DOT |
2.1550 USD |
2.0977 USD |
2.1144 USD |
2.2000 USD |
| 2026-01-04 |
2.1389 USD |
15,287.8007 DOT |
2.1342 USD |
2.1196 USD |
2.1300 USD |
2.1321 USD |
| 2026-01-03 |
2.1300 USD |
17,034.1191 DOT |
2.1613 USD |
2.1123 USD |
2.1170 USD |
2.1300 USD |
| 2026-01-02 |
2.1369 USD |
69,989.9054 DOT |
1.9959 USD |
1.9673 USD |
1.9778 USD |
2.1376 USD |
| 2026-01-01 |
1.9967 USD |
50,887.1445 DOT |
1.7900 USD |
1.7301 USD |
1.7728 USD |
1.9950 USD |
| 2025-12-31 |
1.7950 USD |
50,413.1679 DOT |
1.8076 USD |
1.7660 USD |
1.7750 USD |
1.7800 USD |
| 2025-12-30 |
1.8122 USD |
26,106.7081 DOT |
1.8236 USD |
1.7960 USD |
1.7987 USD |
1.8141 USD |
| 2025-12-29 |
1.8450 USD |
30,237.7224 DOT |
1.8470 USD |
1.8174 USD |
1.8363 USD |
1.8347 USD |
| 2025-12-28 |
1.8450 USD |
13,456.8873 DOT |
1.9172 USD |
1.8283 USD |
1.8409 USD |
1.8441 USD |
| 2025-12-27 |
1.8796 USD |
33,808.2953 DOT |
1.7225 USD |
1.7225 USD |
1.7300 USD |
1.8773 USD |
| 2025-12-26 |
1.7193 USD |
20,382.2867 DOT |
1.6797 USD |
1.6600 USD |
1.6791 USD |
1.7275 USD |
| 2025-12-25 |
1.7357 USD |
1,219.3147 DOT |
1.7379 USD |
1.7043 USD |
1.7150 USD |
1.7395 USD |
| 2025-12-24 |
1.7204 USD |
4,587.9476 DOT |
1.7623 USD |
1.7000 USD |
1.7204 USD |
1.7204 USD |
| 2025-12-23 |
1.7650 USD |
9,225.1481 DOT |
1.7800 USD |
1.7324 USD |
1.7450 USD |
1.7650 USD |
| 2025-12-22 |
1.7714 USD |
8,522.8292 DOT |
1.8011 USD |
1.7635 USD |
1.7696 USD |
1.7635 USD |
| 2025-12-21 |
1.7800 USD |
3,341.1958 DOT |
1.8364 USD |
1.7604 USD |
1.7604 USD |
1.7950 USD |
| 2025-12-20 |
1.8384 USD |
5,013.2002 DOT |
1.8517 USD |
1.8297 USD |
1.8336 USD |
1.8336 USD |
| 2025-12-19 |
1.8638 USD |
26,765.0412 DOT |
1.7625 USD |
1.7407 USD |
1.7450 USD |
1.8611 USD |
| 2025-12-18 |
1.7625 USD |
13,951.0256 DOT |
1.8103 USD |
1.7212 USD |
1.7212 USD |
1.7733 USD |
| 2025-12-17 |
1.8000 USD |
32,581.0873 DOT |
1.8946 USD |
1.8146 USD |
1.8450 USD |
1.8174 USD |
| 2025-12-16 |
1.8995 USD |
53,382.5456 DOT |
1.9050 USD |
1.8710 USD |
1.8875 USD |
1.8995 USD |