Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
4.4400 USD |
1,143.9042 DOT |
4.5526 USD |
4.4400 USD |
4.4505 USD |
4.4672 USD |
| 2025-05-24 |
4.5470 USD |
1,723.4963 DOT |
4.5619 USD |
4.5434 USD |
4.5862 USD |
4.5722 USD |
| 2025-05-23 |
4.6684 USD |
7,730.9949 DOT |
4.9450 USD |
4.6236 USD |
4.6651 USD |
4.6317 USD |
| 2025-05-22 |
4.9240 USD |
5,512.8261 DOT |
4.7481 USD |
4.7481 USD |
4.7496 USD |
4.9240 USD |
| 2025-05-21 |
4.7205 USD |
5,844.7876 DOT |
4.6807 USD |
4.6300 USD |
4.6468 USD |
4.6944 USD |
| 2025-05-20 |
4.6631 USD |
4,521.6695 DOT |
4.5746 USD |
4.5220 USD |
4.5568 USD |
4.6631 USD |
| 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 |
4.7008 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 |
4.7904 USD |
14,912.4548 DOT |
4.7541 USD |
4.7541 USD |
4.8137 USD |
4.7990 USD |
| 2025-05-15 |
4.7507 USD |
27,735.6150 DOT |
4.9740 USD |
4.6811 USD |
4.7858 USD |
4.7507 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 |
5.1852 USD |
4,231.7418 DOT |
5.0839 USD |
4.8392 USD |
4.8870 USD |
5.1922 USD |
| 2025-05-12 |
5.0839 USD |
10,102.7740 DOT |
5.0782 USD |
4.9134 USD |
5.0458 USD |
5.0917 USD |
| 2025-05-11 |
5.0782 USD |
14,291.4356 DOT |
5.3211 USD |
4.9700 USD |
4.9700 USD |
5.0782 USD |
| 2025-05-10 |
5.2203 USD |
10,783.9815 DOT |
4.8012 USD |
4.8012 USD |
4.8988 USD |
5.1688 USD |
| 2025-05-09 |
4.8042 USD |
18,952.2240 DOT |
4.4494 USD |
4.4448 USD |
4.4702 USD |
4.8042 USD |
| 2025-05-08 |
4.4494 USD |
9,710.7794 DOT |
3.9780 USD |
3.9716 USD |
3.9936 USD |
4.4211 USD |
| 2025-05-07 |
3.9780 USD |
8,262.7377 DOT |
3.9699 USD |
3.8885 USD |
3.8923 USD |
3.9435 USD |
| 2025-05-06 |
3.9189 USD |
5,141.6978 DOT |
3.9150 USD |
3.8355 USD |
3.8576 USD |
3.9023 USD |
| 2025-05-05 |
3.8942 USD |
1,724.6514 DOT |
3.9151 USD |
3.8942 USD |
3.9197 USD |
3.8942 USD |
| 2025-05-04 |
3.9647 USD |
1,847.3081 DOT |
4.0500 USD |
3.9151 USD |
3.9380 USD |
3.9699 USD |
| 2025-05-03 |
4.0606 USD |
1,682.4100 DOT |
4.1602 USD |
4.0300 USD |
4.0502 USD |
4.0502 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 |
4.2147 USD |
3,834.0648 DOT |
4.0825 USD |
4.0825 USD |
4.0825 USD |
4.2147 USD |
| 2025-04-30 |
4.0825 USD |
4,520.3147 DOT |
4.1437 USD |
4.0300 USD |
4.0772 USD |
4.0832 USD |
| 2025-04-29 |
4.1607 USD |
4,880.2963 DOT |
4.2652 USD |
4.1564 USD |
4.2016 USD |
4.1564 USD |
| 2025-04-28 |
4.2452 USD |
1,123.4503 DOT |
4.0939 USD |
4.0300 USD |
4.0732 USD |
4.2205 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 |
4.2989 USD |
1,684.6553 DOT |
4.2567 USD |
4.2064 USD |
4.2571 USD |
4.2849 USD |
| 2025-04-25 |
4.2817 USD |
6,599.1396 DOT |
4.2466 USD |
4.2317 USD |
4.2377 USD |
4.2727 USD |
| 2025-04-24 |
4.2352 USD |
12,174.0952 DOT |
4.1199 USD |
3.9385 USD |
3.9741 USD |
4.2352 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 |
4.0242 USD |
8,404.3445 DOT |
3.8050 USD |
3.7200 USD |
3.7376 USD |
4.0118 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 |
3.8943 USD |
1,602.3687 DOT |
3.8934 USD |
3.8095 USD |
3.8154 USD |
3.8943 USD |
| 2025-04-19 |
3.8664 USD |
254.3960 DOT |
3.7012 USD |
3.6645 USD |
3.6645 USD |
3.8493 USD |
| 2025-04-18 |
3.7010 USD |
910.3062 DOT |
3.6378 USD |
3.6317 USD |
3.6427 USD |
3.7124 USD |
| 2025-04-17 |
3.6527 USD |
2,048.8210 DOT |
3.5917 USD |
3.5526 USD |
3.5671 USD |
3.6434 USD |
| 2025-04-16 |
3.5969 USD |
2,233.3902 DOT |
3.5548 USD |
3.5000 USD |
3.5316 USD |
3.6022 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 |
3.7152 USD |
6,460.9517 DOT |
3.6801 USD |
3.6620 USD |
3.6645 USD |
3.7265 USD |
| 2025-04-13 |
3.6582 USD |
5,117.3568 DOT |
3.7364 USD |
3.6478 USD |
3.6645 USD |
3.6478 USD |
| 2025-04-12 |
3.7364 USD |
1,055.4801 DOT |
3.5590 USD |
3.5506 USD |
3.5506 USD |
3.7499 USD |
| 2025-04-11 |
3.5859 USD |
1,279.9875 DOT |
3.4915 USD |
3.4760 USD |
3.4915 USD |
3.5859 USD |
| 2025-04-10 |
3.4915 USD |
2,633.7597 DOT |
3.6488 USD |
3.4136 USD |
3.4268 USD |
3.4915 USD |
| 2025-04-09 |
3.6854 USD |
10,529.1913 DOT |
3.3712 USD |
3.3000 USD |
3.3884 USD |
3.7162 USD |
| 2025-04-08 |
3.3712 USD |
2,448.1632 DOT |
3.6074 USD |
3.3964 USD |
3.4326 USD |
3.3964 USD |
| 2025-04-07 |
3.6413 USD |
16,485.8435 DOT |
3.6910 USD |
3.3262 USD |
3.4081 USD |
3.6517 USD |
| 2025-04-06 |
3.7323 USD |
9,683.9762 DOT |
3.9451 USD |
3.6930 USD |
3.7558 USD |
3.7498 USD |