Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
5.8314 USD |
10,224.9010 DOT |
5.6999 USD |
5.6785 USD |
5.8071 USD |
5.8100 USD |
| 2022-11-14 |
5.5891 USD |
10,844.2881 DOT |
5.5913 USD |
5.3757 USD |
5.4901 USD |
5.7000 USD |
| 2022-11-13 |
5.6190 USD |
10,885.9909 DOT |
5.7073 USD |
5.2381 USD |
5.6115 USD |
5.5950 USD |
| 2022-11-12 |
5.5897 USD |
22,485.3018 DOT |
5.7682 USD |
5.3100 USD |
5.6000 USD |
5.6691 USD |
| 2022-11-11 |
5.7009 USD |
14,374.8797 DOT |
6.0321 USD |
5.5000 USD |
5.6404 USD |
5.7560 USD |
| 2022-11-10 |
5.9784 USD |
21,519.6567 DOT |
5.4691 USD |
5.3556 USD |
5.4885 USD |
5.9605 USD |
| 2022-11-09 |
5.8720 USD |
28,725.1301 DOT |
6.2933 USD |
5.3503 USD |
5.7682 USD |
5.4073 USD |
| 2022-11-08 |
6.5257 USD |
76,257.7028 DOT |
7.1355 USD |
5.8678 USD |
6.2801 USD |
6.2954 USD |
| 2022-11-07 |
7.1357 USD |
13,097.3882 DOT |
6.7936 USD |
6.6234 USD |
6.7626 USD |
7.1072 USD |
| 2022-11-06 |
6.9928 USD |
4,016.6248 DOT |
7.0171 USD |
6.7741 USD |
6.9346 USD |
6.8203 USD |
| 2022-11-05 |
7.0856 USD |
8,880.2647 DOT |
7.0747 USD |
6.9566 USD |
7.0420 USD |
7.0468 USD |
| 2022-11-04 |
6.8632 USD |
24,104.4462 DOT |
6.4329 USD |
6.3737 USD |
6.5500 USD |
7.0806 USD |
| 2022-11-03 |
6.4384 USD |
8,350.3647 DOT |
6.2253 USD |
6.2253 USD |
6.3485 USD |
6.4329 USD |
| 2022-11-02 |
6.3494 USD |
14,403.7484 DOT |
6.4574 USD |
6.1575 USD |
6.2253 USD |
6.2253 USD |
| 2022-11-01 |
6.5978 USD |
16,198.5224 DOT |
6.6128 USD |
6.4582 USD |
6.4956 USD |
6.4884 USD |
| 2022-10-31 |
6.6689 USD |
22,560.3179 DOT |
6.6414 USD |
6.5800 USD |
6.6397 USD |
6.6263 USD |
| 2022-10-30 |
6.6259 USD |
16,066.1642 DOT |
6.6588 USD |
6.5293 USD |
6.5849 USD |
6.6535 USD |
| 2022-10-29 |
6.6237 USD |
15,789.3793 DOT |
6.5206 USD |
6.5001 USD |
6.5591 USD |
6.6093 USD |
| 2022-10-28 |
6.4306 USD |
5,139.4339 DOT |
6.3416 USD |
6.2782 USD |
6.3656 USD |
6.5209 USD |
| 2022-10-27 |
6.4020 USD |
6,032.8110 DOT |
6.4895 USD |
6.2897 USD |
6.3572 USD |
6.3326 USD |
| 2022-10-26 |
6.5053 USD |
10,210.8943 DOT |
6.4576 USD |
6.4008 USD |
6.4837 USD |
6.5119 USD |
| 2022-10-25 |
6.2846 USD |
11,619.4679 DOT |
5.9247 USD |
5.9033 USD |
5.9368 USD |
6.4520 USD |
| 2022-10-24 |
5.8998 USD |
12,321.0694 DOT |
5.9968 USD |
5.8201 USD |
5.8651 USD |
5.9377 USD |
| 2022-10-23 |
5.8863 USD |
4,409.4836 DOT |
5.8361 USD |
5.7800 USD |
5.8196 USD |
5.9650 USD |
| 2022-10-22 |
5.8523 USD |
8,147.8171 DOT |
5.8311 USD |
5.7822 USD |
5.8082 USD |
5.8579 USD |
| 2022-10-21 |
5.8566 USD |
12,172.4398 DOT |
5.8943 USD |
5.7500 USD |
5.8298 USD |
5.8361 USD |
| 2022-10-20 |
6.0015 USD |
7,347.9841 DOT |
6.1109 USD |
5.8345 USD |
5.8941 USD |
5.8522 USD |
| 2022-10-19 |
6.1899 USD |
6,794.4346 DOT |
6.1512 USD |
6.0682 USD |
6.1054 USD |
6.1213 USD |
| 2022-10-18 |
6.1853 USD |
4,591.6090 DOT |
6.2614 USD |
6.0747 USD |
6.1397 USD |
6.1648 USD |
| 2022-10-17 |
6.1884 USD |
18,312.8491 DOT |
6.1856 USD |
6.0449 USD |
6.1650 USD |
6.2600 USD |
| 2022-10-16 |
6.1820 USD |
4,986.4429 DOT |
6.0583 USD |
6.0583 USD |
6.1423 USD |
6.1855 USD |
| 2022-10-15 |
6.0867 USD |
4,267.9580 DOT |
6.0439 USD |
6.0287 USD |
6.0573 USD |
6.0583 USD |
| 2022-10-14 |
6.1894 USD |
2,577.5750 DOT |
6.1076 USD |
6.0178 USD |
6.0411 USD |
6.0384 USD |
| 2022-10-13 |
6.0170 USD |
20,686.8614 DOT |
6.1753 USD |
5.7001 USD |
5.8888 USD |
6.1076 USD |
| 2022-10-12 |
6.1825 USD |
3,759.0469 DOT |
6.1948 USD |
6.1324 USD |
6.1724 USD |
6.1746 USD |
| 2022-10-11 |
6.2033 USD |
5,281.9554 DOT |
6.2684 USD |
6.1413 USD |
6.1965 USD |
6.1629 USD |
| 2022-10-10 |
6.3587 USD |
7,234.0367 DOT |
6.4727 USD |
6.2777 USD |
6.3118 USD |
6.3118 USD |
| 2022-10-09 |
6.4411 USD |
1,693.3813 DOT |
6.3075 USD |
6.2704 USD |
6.3103 USD |
6.4446 USD |
| 2022-10-08 |
6.3332 USD |
2,106.7475 DOT |
6.3472 USD |
6.2518 USD |
6.2969 USD |
6.3075 USD |
| 2022-10-07 |
6.3182 USD |
11,303.3504 DOT |
6.3547 USD |
6.2321 USD |
6.3054 USD |
6.3260 USD |
| 2022-10-06 |
6.4092 USD |
6,395.0490 DOT |
6.4334 USD |
6.3116 USD |
6.3326 USD |
6.3187 USD |
| 2022-10-05 |
6.3872 USD |
2,764.9330 DOT |
6.4929 USD |
6.2782 USD |
6.3307 USD |
6.4356 USD |
| 2022-10-04 |
6.4279 USD |
23,118.7558 DOT |
6.3860 USD |
6.3506 USD |
6.3791 USD |
6.5207 USD |
| 2022-10-03 |
6.2975 USD |
3,211.8930 DOT |
6.1726 USD |
6.1000 USD |
6.1921 USD |
6.4073 USD |
| 2022-10-02 |
6.2700 USD |
6,811.0107 DOT |
6.2899 USD |
6.1550 USD |
6.2244 USD |
6.2016 USD |
| 2022-10-01 |
6.2984 USD |
22,319.8817 DOT |
6.3461 USD |
6.2074 USD |
6.2646 USD |
6.2899 USD |
| 2022-09-30 |
6.4799 USD |
22,768.1958 DOT |
6.4474 USD |
6.2318 USD |
6.2779 USD |
6.2953 USD |
| 2022-09-29 |
6.4087 USD |
2,305.1226 DOT |
6.3831 USD |
6.2700 USD |
6.3700 USD |
6.3831 USD |
| 2022-09-28 |
6.3758 USD |
8,103.1973 DOT |
6.3956 USD |
6.1710 USD |
6.2841 USD |
6.4346 USD |
| 2022-09-27 |
6.6119 USD |
4,582.4920 DOT |
6.5751 USD |
6.2606 USD |
6.3506 USD |
6.3727 USD |