Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-08 |
3.9958 USD |
663.3226 DOT |
4.0226 USD |
3.9934 USD |
3.9953 USD |
3.9958 USD |
| 2023-10-07 |
4.0226 USD |
13,720.6784 DOT |
4.0750 USD |
3.9701 USD |
4.0344 USD |
4.0325 USD |
| 2023-10-06 |
4.0750 USD |
1,620.9330 DOT |
4.0200 USD |
4.0040 USD |
4.0295 USD |
4.0822 USD |
| 2023-10-05 |
4.0218 USD |
3,282.6334 DOT |
4.0504 USD |
4.0100 USD |
4.0126 USD |
4.0161 USD |
| 2023-10-04 |
4.0448 USD |
3,239.1506 DOT |
4.0694 USD |
3.9700 USD |
3.9939 USD |
4.0448 USD |
| 2023-10-03 |
4.0561 USD |
1,242.2197 DOT |
4.1122 USD |
4.0547 USD |
4.0683 USD |
4.0561 USD |
| 2023-10-02 |
4.1122 USD |
1,900.5079 DOT |
4.2549 USD |
4.0934 USD |
4.1122 USD |
4.1122 USD |
| 2023-10-01 |
4.2549 USD |
1,713.9900 DOT |
4.1100 USD |
4.1066 USD |
4.1147 USD |
4.2612 USD |
| 2023-09-30 |
4.1100 USD |
757.4763 DOT |
4.0782 USD |
4.0677 USD |
4.0754 USD |
4.1100 USD |
| 2023-09-29 |
4.0782 USD |
1,582.4057 DOT |
4.0700 USD |
4.0522 USD |
4.0647 USD |
4.0782 USD |
| 2023-09-28 |
4.0700 USD |
3,153.2836 DOT |
3.9861 USD |
3.9806 USD |
3.9806 USD |
4.0700 USD |
| 2023-09-27 |
3.9861 USD |
1,520.7279 DOT |
3.9800 USD |
3.9691 USD |
3.9800 USD |
3.9858 USD |
| 2023-09-26 |
3.9800 USD |
1,341.0847 DOT |
4.0600 USD |
4.0000 USD |
4.0019 USD |
4.0078 USD |
| 2023-09-25 |
4.0600 USD |
1,027.9228 DOT |
3.9799 USD |
3.9500 USD |
3.9919 USD |
4.0600 USD |
| 2023-09-24 |
4.0023 USD |
547.5961 DOT |
4.0100 USD |
3.9950 USD |
4.0023 USD |
4.0023 USD |
| 2023-09-23 |
4.0100 USD |
2,404.1989 DOT |
4.0145 USD |
3.9700 USD |
4.0068 USD |
4.0100 USD |
| 2023-09-22 |
4.0145 USD |
2,173.2567 DOT |
4.0066 USD |
3.9766 USD |
4.0029 USD |
4.0145 USD |
| 2023-09-21 |
4.0066 USD |
2,590.0092 DOT |
4.1243 USD |
3.9993 USD |
4.0000 USD |
3.9995 USD |
| 2023-09-20 |
4.1243 USD |
1,397.3127 DOT |
4.1543 USD |
4.0122 USD |
4.0941 USD |
4.1112 USD |
| 2023-09-19 |
4.1543 USD |
1,170.0929 DOT |
4.1100 USD |
4.0764 USD |
4.0868 USD |
4.1507 USD |
| 2023-09-18 |
4.1161 USD |
6,236.6910 DOT |
4.0557 USD |
4.0097 USD |
4.0470 USD |
4.1048 USD |
| 2023-09-17 |
4.0557 USD |
20,362.9993 DOT |
4.1703 USD |
3.9766 USD |
4.0557 USD |
4.0557 USD |
| 2023-09-16 |
4.1821 USD |
805.0868 DOT |
4.1867 USD |
4.1296 USD |
4.1296 USD |
4.1621 USD |
| 2023-09-15 |
4.1867 USD |
3,606.2982 DOT |
4.0940 USD |
4.0868 USD |
4.0868 USD |
4.1642 USD |
| 2023-09-14 |
4.0940 USD |
597.6532 DOT |
4.0260 USD |
4.0088 USD |
4.0088 USD |
4.0940 USD |
| 2023-09-13 |
4.0260 USD |
3,471.4818 DOT |
3.9953 USD |
3.9766 USD |
3.9766 USD |
4.0195 USD |
| 2023-09-12 |
3.9953 USD |
4,195.3237 DOT |
3.9795 USD |
3.9602 USD |
3.9804 USD |
4.0078 USD |
| 2023-09-11 |
3.9795 USD |
3,654.4075 DOT |
4.1324 USD |
3.9259 USD |
3.9540 USD |
3.9817 USD |
| 2023-09-10 |
4.1324 USD |
4,277.1787 DOT |
4.2400 USD |
4.1000 USD |
4.1164 USD |
4.1500 USD |
| 2023-09-09 |
4.2400 USD |
304.4368 DOT |
4.2313 USD |
4.2313 USD |
4.2400 USD |
4.2439 USD |
| 2023-09-08 |
4.2313 USD |
2,070.3900 DOT |
4.2694 USD |
4.2020 USD |
4.2226 USD |
4.2384 USD |
| 2023-09-07 |
4.2788 USD |
1,085.5548 DOT |
4.2385 USD |
4.2190 USD |
4.2328 USD |
4.2678 USD |
| 2023-09-06 |
4.2536 USD |
3,712.5654 DOT |
4.2426 USD |
4.1708 USD |
4.2067 USD |
4.2536 USD |
| 2023-09-05 |
4.2492 USD |
7,399.8197 DOT |
4.2397 USD |
4.2050 USD |
4.2234 USD |
4.2492 USD |
| 2023-09-04 |
4.2397 USD |
1,804.5540 DOT |
4.3000 USD |
4.2151 USD |
4.2151 USD |
4.2397 USD |
| 2023-09-03 |
4.2732 USD |
809.4271 DOT |
4.4099 USD |
4.2544 USD |
4.2732 USD |
4.2732 USD |
| 2023-09-02 |
4.4099 USD |
563.4222 DOT |
4.2388 USD |
4.2307 USD |
4.2427 USD |
4.4099 USD |
| 2023-09-01 |
4.2388 USD |
6,013.8864 DOT |
4.2802 USD |
4.1762 USD |
4.1947 USD |
4.2298 USD |
| 2023-08-31 |
4.2802 USD |
3,692.3491 DOT |
4.5453 USD |
4.2700 USD |
4.2800 USD |
4.2802 USD |
| 2023-08-30 |
4.5453 USD |
4,956.1251 DOT |
4.6535 USD |
4.5215 USD |
4.5390 USD |
4.5485 USD |
| 2023-08-29 |
4.6455 USD |
6,671.5081 DOT |
4.5954 USD |
4.5397 USD |
4.5397 USD |
4.6687 USD |
| 2023-08-28 |
4.5954 USD |
1,081.1345 DOT |
4.4735 USD |
4.4326 USD |
4.4418 USD |
4.5954 USD |
| 2023-08-27 |
4.4735 USD |
1,332.4630 DOT |
4.5010 USD |
4.4262 USD |
4.4790 USD |
4.4735 USD |
| 2023-08-26 |
4.5010 USD |
1,096.2827 DOT |
4.4734 USD |
4.4734 USD |
4.4893 USD |
4.5104 USD |
| 2023-08-25 |
4.4700 USD |
5,090.2191 DOT |
4.4424 USD |
4.3404 USD |
4.3869 USD |
4.4511 USD |
| 2023-08-24 |
4.4424 USD |
4,902.3554 DOT |
4.4989 USD |
4.3883 USD |
4.4047 USD |
4.4686 USD |
| 2023-08-23 |
4.4938 USD |
1,364.0364 DOT |
4.4270 USD |
4.4123 USD |
4.4123 USD |
4.5084 USD |
| 2023-08-22 |
4.3884 USD |
4,450.6629 DOT |
4.4537 USD |
4.2965 USD |
4.3500 USD |
4.3601 USD |
| 2023-08-21 |
4.6000 USD |
1,035.2452 DOT |
4.5319 USD |
4.4000 USD |
4.4300 USD |
4.6000 USD |
| 2023-08-20 |
4.5296 USD |
642.8217 DOT |
4.5306 USD |
4.5000 USD |
4.5000 USD |
4.5296 USD |