Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
1.0000 USD |
12,692.4735 DOT |
4.4880 USD |
4.4879 USD |
4.5707 USD |
4.6278 USD |
| 2023-01-03 |
4.4910 USD |
1,464.8638 DOT |
4.4557 USD |
4.4247 USD |
4.4763 USD |
4.4880 USD |
| 2023-01-02 |
4.4284 USD |
1,161.8241 DOT |
4.3499 USD |
4.2866 USD |
4.3334 USD |
4.4754 USD |
| 2023-01-01 |
4.2722 USD |
2,411.1551 DOT |
4.2659 USD |
4.2200 USD |
4.2607 USD |
4.3486 USD |
| 2022-12-31 |
4.3120 USD |
10,662.8202 DOT |
4.2903 USD |
4.2491 USD |
4.2655 USD |
4.2507 USD |
| 2022-12-30 |
4.2921 USD |
3,706.9923 DOT |
4.3156 USD |
4.2000 USD |
4.2800 USD |
4.2903 USD |
| 2022-12-29 |
4.3271 USD |
3,985.7606 DOT |
4.3008 USD |
4.2500 USD |
4.2875 USD |
4.3156 USD |
| 2022-12-28 |
4.3413 USD |
5,273.1336 DOT |
4.4986 USD |
4.2000 USD |
4.3109 USD |
4.2829 USD |
| 2022-12-27 |
4.5258 USD |
1,986.5616 DOT |
4.5800 USD |
4.4711 USD |
4.5041 USD |
4.5360 USD |
| 2022-12-26 |
4.5333 USD |
477.3534 DOT |
4.5021 USD |
4.4865 USD |
4.5044 USD |
4.5711 USD |
| 2022-12-25 |
4.4629 USD |
955.6993 DOT |
4.4686 USD |
4.4500 USD |
4.4521 USD |
4.4972 USD |
| 2022-12-24 |
4.4687 USD |
1,318.7200 DOT |
4.4951 USD |
4.4258 USD |
4.4583 USD |
4.4713 USD |
| 2022-12-23 |
4.5103 USD |
2,251.4106 DOT |
4.4873 USD |
4.4500 USD |
4.4917 USD |
4.4801 USD |
| 2022-12-22 |
4.4299 USD |
19,592.1777 DOT |
4.6016 USD |
4.3500 USD |
4.4133 USD |
4.4872 USD |
| 2022-12-21 |
4.5177 USD |
3,891.1256 DOT |
4.6425 USD |
4.4754 USD |
4.5194 USD |
4.6224 USD |
| 2022-12-20 |
4.6516 USD |
2,305.3197 DOT |
4.5000 USD |
4.5000 USD |
4.6224 USD |
4.6202 USD |
| 2022-12-19 |
4.5699 USD |
7,606.4531 DOT |
4.7037 USD |
4.5000 USD |
4.5835 USD |
4.5000 USD |
| 2022-12-18 |
4.7002 USD |
3,957.8108 DOT |
4.9785 USD |
4.6000 USD |
4.7000 USD |
4.7037 USD |
| 2022-12-17 |
4.7129 USD |
6,939.8112 DOT |
4.6775 USD |
4.5760 USD |
4.6800 USD |
4.8328 USD |
| 2022-12-16 |
4.9854 USD |
5,595.3390 DOT |
5.1222 USD |
4.5804 USD |
4.8258 USD |
4.7187 USD |
| 2022-12-15 |
5.1485 USD |
2,539.8923 DOT |
5.2006 USD |
5.0880 USD |
5.1508 USD |
5.1985 USD |
| 2022-12-14 |
5.2611 USD |
4,481.5693 DOT |
5.2394 USD |
5.1487 USD |
5.1953 USD |
5.2075 USD |
| 2022-12-13 |
5.1873 USD |
8,028.8022 DOT |
5.3025 USD |
5.0586 USD |
5.1318 USD |
5.2301 USD |
| 2022-12-12 |
5.3106 USD |
3,310.8317 DOT |
5.2313 USD |
5.1182 USD |
5.2362 USD |
5.3429 USD |
| 2022-12-11 |
5.3294 USD |
1,524.1420 DOT |
5.3144 USD |
5.2200 USD |
5.3241 USD |
5.2247 USD |
| 2022-12-10 |
5.3397 USD |
850.3873 DOT |
5.3458 USD |
5.3001 USD |
5.3242 USD |
5.3144 USD |
| 2022-12-09 |
5.3370 USD |
16,763.9125 DOT |
5.4402 USD |
4.9685 USD |
5.3186 USD |
5.3351 USD |
| 2022-12-08 |
5.3853 USD |
4,080.4809 DOT |
5.2747 USD |
5.2443 USD |
5.2815 USD |
5.4400 USD |
| 2022-12-07 |
5.3676 USD |
1,415.0600 DOT |
5.5040 USD |
5.2300 USD |
5.2752 USD |
5.3000 USD |
| 2022-12-06 |
5.4719 USD |
3,172.3875 DOT |
5.4968 USD |
5.4312 USD |
5.4668 USD |
5.4702 USD |
| 2022-12-05 |
5.6250 USD |
3,948.2427 DOT |
5.5918 USD |
5.4511 USD |
5.4511 USD |
5.4511 USD |
| 2022-12-04 |
5.5780 USD |
2,452.8681 DOT |
5.5676 USD |
5.5150 USD |
5.5852 USD |
5.6006 USD |
| 2022-12-03 |
5.8186 USD |
2,963.0279 DOT |
5.6745 USD |
5.5146 USD |
5.6603 USD |
5.5146 USD |
| 2022-12-02 |
5.5520 USD |
10,113.4926 DOT |
5.4259 USD |
5.3276 USD |
5.4181 USD |
5.6649 USD |
| 2022-12-01 |
5.4004 USD |
2,893.5159 DOT |
5.4858 USD |
5.3224 USD |
5.3943 USD |
5.3952 USD |
| 2022-11-30 |
5.4291 USD |
2,526.7060 DOT |
5.2727 USD |
5.2724 USD |
5.3620 USD |
5.4534 USD |
| 2022-11-29 |
5.2276 USD |
2,342.9848 DOT |
5.1257 USD |
5.0803 USD |
5.1410 USD |
5.2900 USD |
| 2022-11-28 |
5.1291 USD |
6,593.5843 DOT |
5.2756 USD |
5.0500 USD |
5.1431 USD |
5.1534 USD |
| 2022-11-27 |
5.3828 USD |
1,653.5420 DOT |
5.3001 USD |
5.2726 USD |
5.3284 USD |
5.3224 USD |
| 2022-11-26 |
5.3381 USD |
1,199.3354 DOT |
5.2646 USD |
5.2249 USD |
5.2882 USD |
5.2947 USD |
| 2022-11-25 |
5.2353 USD |
6,251.3751 DOT |
5.3118 USD |
5.1182 USD |
5.2459 USD |
5.2349 USD |
| 2022-11-24 |
5.3144 USD |
4,452.3998 DOT |
5.3577 USD |
5.0200 USD |
5.3348 USD |
5.3044 USD |
| 2022-11-23 |
5.3133 USD |
3,914.8863 DOT |
5.2205 USD |
5.1393 USD |
5.2279 USD |
5.4128 USD |
| 2022-11-22 |
5.1252 USD |
11,942.2755 DOT |
5.1738 USD |
4.9588 USD |
5.0529 USD |
5.2000 USD |
| 2022-11-21 |
5.0710 USD |
22,195.4895 DOT |
5.2400 USD |
4.7244 USD |
5.1255 USD |
5.1738 USD |
| 2022-11-20 |
5.3835 USD |
1,948.8805 DOT |
5.5500 USD |
5.2431 USD |
5.2913 USD |
5.2500 USD |
| 2022-11-19 |
5.5532 USD |
2,046.9335 DOT |
5.5359 USD |
5.4313 USD |
5.5484 USD |
5.5774 USD |
| 2022-11-18 |
5.5608 USD |
8,662.6748 DOT |
5.6079 USD |
5.3620 USD |
5.5833 USD |
5.5675 USD |
| 2022-11-17 |
5.5580 USD |
13,826.5104 DOT |
5.6157 USD |
5.1000 USD |
5.5711 USD |
5.6225 USD |
| 2022-11-16 |
5.5339 USD |
20,124.7387 DOT |
5.7974 USD |
5.0000 USD |
5.5735 USD |
5.6362 USD |