Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
10.4626 USD |
52,141.3682 DOT |
9.7957 USD |
9.6364 USD |
9.8709 USD |
10.4066 USD |
| 2024-12-03 |
9.8155 USD |
66,689.8564 DOT |
10.0310 USD |
9.0148 USD |
9.5699 USD |
9.7307 USD |
| 2024-12-02 |
9.8759 USD |
31,991.1893 DOT |
9.3480 USD |
8.5059 USD |
8.6193 USD |
9.9017 USD |
| 2024-12-01 |
9.3332 USD |
11,636.7561 DOT |
8.9584 USD |
8.7145 USD |
8.8149 USD |
9.2789 USD |
| 2024-11-30 |
9.0582 USD |
10,816.5300 DOT |
9.0157 USD |
8.6193 USD |
8.6911 USD |
9.1000 USD |
| 2024-11-29 |
8.7471 USD |
11,739.0104 DOT |
8.6242 USD |
8.4488 USD |
8.5183 USD |
8.7330 USD |
| 2024-11-28 |
8.6934 USD |
30,014.7448 DOT |
8.5183 USD |
8.0077 USD |
8.1356 USD |
8.6617 USD |
| 2024-11-27 |
8.4113 USD |
26,200.5944 DOT |
8.0429 USD |
7.8983 USD |
8.1104 USD |
8.3989 USD |
| 2024-11-26 |
8.1487 USD |
36,119.7659 DOT |
8.2567 USD |
7.5648 USD |
7.8953 USD |
8.0383 USD |
| 2024-11-25 |
8.2379 USD |
48,405.0002 DOT |
8.8370 USD |
8.1232 USD |
8.4129 USD |
8.3550 USD |
| 2024-11-24 |
8.8249 USD |
79,511.8016 DOT |
8.5409 USD |
8.1035 USD |
8.5053 USD |
9.0257 USD |
| 2024-11-23 |
8.5854 USD |
109,695.9650 DOT |
6.6482 USD |
6.6070 USD |
6.8942 USD |
8.6529 USD |
| 2024-11-22 |
6.4976 USD |
49,127.9801 DOT |
5.9451 USD |
5.9141 USD |
5.9600 USD |
6.4976 USD |
| 2024-11-21 |
5.8844 USD |
28,385.5186 DOT |
5.7069 USD |
5.4968 USD |
5.6304 USD |
5.8844 USD |
| 2024-11-20 |
5.6640 USD |
18,976.9093 DOT |
5.8163 USD |
5.5500 USD |
5.6792 USD |
5.6669 USD |
| 2024-11-19 |
5.7752 USD |
16,129.5580 DOT |
6.0296 USD |
5.6797 USD |
5.7675 USD |
5.7630 USD |
| 2024-11-18 |
5.9991 USD |
46,133.2323 DOT |
5.4246 USD |
5.4103 USD |
5.5540 USD |
5.9630 USD |
| 2024-11-17 |
5.3380 USD |
22,768.3523 DOT |
5.7330 USD |
5.3500 USD |
5.3937 USD |
5.3500 USD |
| 2024-11-16 |
5.7470 USD |
37,491.2980 DOT |
5.1700 USD |
5.1500 USD |
5.1963 USD |
5.6823 USD |
| 2024-11-15 |
5.1342 USD |
31,324.3750 DOT |
4.7730 USD |
4.7230 USD |
4.8258 USD |
5.1557 USD |
| 2024-11-14 |
4.7918 USD |
21,607.7240 DOT |
5.0804 USD |
4.8134 USD |
4.8914 USD |
4.8700 USD |
| 2024-11-13 |
5.0721 USD |
26,227.2218 DOT |
5.3674 USD |
4.9512 USD |
5.0600 USD |
5.0317 USD |
| 2024-11-12 |
5.4352 USD |
17,722.6844 DOT |
5.7258 USD |
5.1603 USD |
5.3470 USD |
5.4352 USD |
| 2024-11-11 |
5.4500 USD |
56,964.0362 DOT |
5.2790 USD |
5.0074 USD |
5.0820 USD |
5.4500 USD |
| 2024-11-10 |
5.4150 USD |
21,158.3959 DOT |
4.6464 USD |
4.6130 USD |
4.6464 USD |
5.4328 USD |
| 2024-11-09 |
4.6230 USD |
7,067.6969 DOT |
4.3410 USD |
4.2823 USD |
4.2910 USD |
4.5489 USD |
| 2024-11-08 |
4.3380 USD |
14,437.4332 DOT |
4.1620 USD |
4.1420 USD |
4.1630 USD |
4.3380 USD |
| 2024-11-07 |
4.1407 USD |
7,696.8069 DOT |
4.1135 USD |
4.0630 USD |
4.0640 USD |
4.1407 USD |
| 2024-11-06 |
4.1207 USD |
11,030.3628 DOT |
3.8885 USD |
3.8885 USD |
3.9280 USD |
4.1379 USD |
| 2024-11-05 |
3.8784 USD |
2,312.9299 DOT |
3.7550 USD |
3.7550 USD |
3.7760 USD |
3.8784 USD |
| 2024-11-04 |
3.7550 USD |
7,773.1658 DOT |
3.8190 USD |
3.6870 USD |
3.7550 USD |
3.7550 USD |
| 2024-11-03 |
3.8190 USD |
23,248.6709 DOT |
3.9030 USD |
3.6660 USD |
3.7080 USD |
3.8190 USD |
| 2024-11-02 |
3.9030 USD |
3,998.4593 DOT |
3.9000 USD |
3.8279 USD |
3.8500 USD |
3.9030 USD |
| 2024-11-01 |
3.8830 USD |
18,563.2880 DOT |
3.9418 USD |
3.8480 USD |
3.8830 USD |
3.8830 USD |
| 2024-10-31 |
3.9418 USD |
15,532.6779 DOT |
4.1875 USD |
3.9044 USD |
3.9280 USD |
3.9418 USD |
| 2024-10-30 |
4.1835 USD |
25,782.8706 DOT |
4.1830 USD |
4.1125 USD |
4.1385 USD |
4.1850 USD |
| 2024-10-29 |
4.1775 USD |
26,694.7295 DOT |
4.1160 USD |
4.1125 USD |
4.1310 USD |
4.1810 USD |
| 2024-10-28 |
4.1370 USD |
24,824.7372 DOT |
4.1199 USD |
4.0000 USD |
4.0377 USD |
4.1340 USD |
| 2024-10-27 |
4.1209 USD |
8,639.2545 DOT |
4.0299 USD |
4.0100 USD |
4.0130 USD |
4.1104 USD |
| 2024-10-26 |
4.0280 USD |
11,765.3498 DOT |
3.9870 USD |
3.9635 USD |
4.0021 USD |
4.0280 USD |
| 2024-10-25 |
4.1120 USD |
32,806.8209 DOT |
4.2555 USD |
4.0323 USD |
4.0860 USD |
4.1089 USD |
| 2024-10-24 |
4.2555 USD |
1,379.3428 DOT |
4.2180 USD |
4.1637 USD |
4.1696 USD |
4.2555 USD |
| 2024-10-23 |
4.2010 USD |
2,942.4155 DOT |
4.3290 USD |
4.1266 USD |
4.1917 USD |
4.2010 USD |
| 2024-10-22 |
4.3600 USD |
5,029.1381 DOT |
4.3988 USD |
4.3145 USD |
4.3200 USD |
4.3370 USD |
| 2024-10-21 |
4.4059 USD |
6,335.5792 DOT |
4.5900 USD |
4.3620 USD |
4.3720 USD |
4.4059 USD |
| 2024-10-20 |
4.5775 USD |
1,651.7963 DOT |
4.4829 USD |
4.3751 USD |
4.4236 USD |
4.5899 USD |
| 2024-10-19 |
4.4533 USD |
2,835.3239 DOT |
4.3206 USD |
4.3206 USD |
4.3564 USD |
4.4390 USD |
| 2024-10-18 |
4.3206 USD |
8,873.8788 DOT |
4.1809 USD |
4.1809 USD |
4.2030 USD |
4.3203 USD |
| 2024-10-17 |
4.1910 USD |
4,608.0806 DOT |
4.3250 USD |
4.1530 USD |
4.1910 USD |
4.2000 USD |
| 2024-10-16 |
4.3250 USD |
13,235.8253 DOT |
4.4008 USD |
4.2845 USD |
4.3077 USD |
4.3178 USD |