Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-25 |
3.3950 USD |
4,453.3698 DOT |
3.4383 USD |
3.3537 USD |
3.3903 USD |
3.3950 USD |
| 2025-06-24 |
3.4383 USD |
4,028.1741 DOT |
3.3874 USD |
3.3874 USD |
3.4032 USD |
3.4695 USD |
| 2025-06-23 |
3.3874 USD |
7,018.8571 DOT |
3.1840 USD |
3.1370 USD |
3.2004 USD |
3.3109 USD |
| 2025-06-22 |
3.1667 USD |
5,307.1550 DOT |
3.3453 USD |
3.1526 USD |
3.2315 USD |
3.1919 USD |
| 2025-06-21 |
3.3079 USD |
3,016.1214 DOT |
3.4268 USD |
3.2959 USD |
3.3079 USD |
3.3079 USD |
| 2025-06-20 |
3.4169 USD |
2,761.2490 DOT |
3.5588 USD |
3.3545 USD |
3.4412 USD |
3.4630 USD |
| 2025-06-19 |
3.5588 USD |
5,433.1116 DOT |
3.6203 USD |
3.5219 USD |
3.5602 USD |
3.5758 USD |
| 2025-06-18 |
3.6581 USD |
1,521.3793 DOT |
3.7204 USD |
3.6035 USD |
3.6773 USD |
3.6773 USD |
| 2025-06-17 |
3.7310 USD |
3,955.0981 DOT |
3.8607 USD |
3.6900 USD |
3.7038 USD |
3.7310 USD |
| 2025-06-16 |
3.9769 USD |
1,927.4357 DOT |
3.7573 USD |
3.7573 USD |
3.8330 USD |
3.9769 USD |
| 2025-06-15 |
3.7573 USD |
1,687.0233 DOT |
3.7972 USD |
3.7573 USD |
3.7573 USD |
3.7573 USD |
| 2025-06-14 |
3.7972 USD |
3,196.4808 DOT |
3.8540 USD |
3.7416 USD |
3.7588 USD |
3.7880 USD |
| 2025-06-13 |
3.8271 USD |
5,006.2899 DOT |
3.9448 USD |
3.7000 USD |
3.7581 USD |
3.7940 USD |
| 2025-06-12 |
3.9401 USD |
4,706.6282 DOT |
4.1989 USD |
3.9438 USD |
3.9709 USD |
3.9709 USD |
| 2025-06-11 |
4.1989 USD |
3,342.5996 DOT |
4.2771 USD |
4.1737 USD |
4.1771 USD |
4.1737 USD |
| 2025-06-10 |
4.2614 USD |
13,405.0763 DOT |
4.1608 USD |
4.1196 USD |
4.1268 USD |
4.2557 USD |
| 2025-06-09 |
4.1535 USD |
4,785.7720 DOT |
4.0473 USD |
4.0047 USD |
4.0083 USD |
4.1557 USD |
| 2025-06-08 |
4.0473 USD |
1,154.4942 DOT |
4.0278 USD |
4.0190 USD |
4.0190 USD |
4.0473 USD |
| 2025-06-07 |
4.0517 USD |
368.3449 DOT |
3.8888 USD |
3.8888 USD |
3.8888 USD |
4.0517 USD |
| 2025-06-06 |
3.8888 USD |
4,068.4903 DOT |
3.8218 USD |
3.8218 USD |
3.8800 USD |
3.8888 USD |
| 2025-06-05 |
3.8218 USD |
4,710.0171 DOT |
4.0292 USD |
3.7642 USD |
3.8218 USD |
3.8218 USD |
| 2025-06-04 |
4.0419 USD |
3,367.4903 DOT |
4.1712 USD |
4.0134 USD |
4.0419 USD |
4.0419 USD |
| 2025-06-03 |
4.1712 USD |
2,894.8123 DOT |
4.1642 USD |
4.1409 USD |
4.1409 USD |
4.1409 USD |
| 2025-06-02 |
4.1642 USD |
1,932.0249 DOT |
4.0710 USD |
3.9725 USD |
3.9797 USD |
4.1642 USD |
| 2025-06-01 |
4.0710 USD |
1,922.1476 DOT |
4.1066 USD |
3.9917 USD |
3.9917 USD |
4.0710 USD |
| 2025-05-31 |
4.1066 USD |
10,517.0289 DOT |
4.0693 USD |
3.9328 USD |
3.9587 USD |
4.1012 USD |
| 2025-05-30 |
4.1640 USD |
2,886.5908 DOT |
4.3613 USD |
4.1000 USD |
4.1484 USD |
4.1640 USD |
| 2025-05-29 |
4.4294 USD |
2,261.6972 DOT |
4.5936 USD |
4.4311 USD |
4.4370 USD |
4.4685 USD |
| 2025-05-28 |
4.4994 USD |
6,024.2482 DOT |
4.5465 USD |
4.4463 USD |
4.4871 USD |
4.4994 USD |
| 2025-05-27 |
4.5465 USD |
5,165.5226 DOT |
4.4888 USD |
4.4000 USD |
4.4064 USD |
4.5526 USD |
| 2025-05-26 |
4.5695 USD |
5,276.7742 DOT |
4.5477 USD |
4.4525 USD |
4.4630 USD |
4.4908 USD |
| 2025-05-25 |
4.4290 USD |
2,500.8423 DOT |
4.5526 USD |
4.3733 USD |
4.4266 USD |
4.4290 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 |