Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.0300 USD |
53,285.2354 DOT |
3.1304 USD |
2.9701 USD |
3.0301 USD |
3.0300 USD |
| 2025-10-15 |
3.1393 USD |
59,047.3272 DOT |
3.2496 USD |
3.0919 USD |
3.1443 USD |
3.1367 USD |
| 2025-10-14 |
3.2529 USD |
65,475.9382 DOT |
3.3838 USD |
3.0744 USD |
3.1411 USD |
3.2513 USD |
| 2025-10-13 |
3.4152 USD |
87,129.9269 DOT |
3.2222 USD |
3.2066 USD |
3.2406 USD |
3.4300 USD |
| 2025-10-12 |
3.2222 USD |
113,003.7397 DOT |
3.0070 USD |
2.9184 USD |
2.9716 USD |
3.2222 USD |
| 2025-10-11 |
3.0168 USD |
91,060.1002 DOT |
3.2190 USD |
2.9000 USD |
2.9753 USD |
3.0053 USD |
| 2025-10-10 |
3.1500 USD |
136,910.3373 DOT |
4.0759 USD |
3.0392 USD |
3.7587 USD |
3.4909 USD |
| 2025-10-09 |
4.0251 USD |
22,609.7939 DOT |
4.2100 USD |
3.9847 USD |
4.0105 USD |
4.0264 USD |
| 2025-10-08 |
4.2100 USD |
25,760.0438 DOT |
4.1554 USD |
4.0700 USD |
4.1067 USD |
4.2045 USD |
| 2025-10-07 |
4.1795 USD |
49,482.6050 DOT |
4.3946 USD |
4.1117 USD |
4.1545 USD |
4.1795 USD |
| 2025-10-06 |
4.4106 USD |
20,372.8919 DOT |
4.1478 USD |
4.1150 USD |
4.1605 USD |
4.4106 USD |
| 2025-10-05 |
4.1478 USD |
26,144.4701 DOT |
4.2044 USD |
4.0837 USD |
4.1014 USD |
4.1358 USD |
| 2025-10-04 |
4.1734 USD |
9,269.2273 DOT |
4.3404 USD |
4.1200 USD |
4.1454 USD |
4.1613 USD |
| 2025-10-03 |
4.3315 USD |
22,318.1584 DOT |
4.3053 USD |
4.2008 USD |
4.2137 USD |
4.3315 USD |
| 2025-10-02 |
4.3080 USD |
8,637.0672 DOT |
4.1310 USD |
4.1066 USD |
4.1561 USD |
4.3200 USD |
| 2025-10-01 |
4.1054 USD |
26,124.5409 DOT |
3.8999 USD |
3.8999 USD |
3.9009 USD |
4.1054 USD |
| 2025-09-30 |
3.9020 USD |
9,976.0841 DOT |
3.9842 USD |
3.8167 USD |
3.8349 USD |
3.8992 USD |
| 2025-09-29 |
3.9842 USD |
22,866.7730 DOT |
3.9990 USD |
3.8718 USD |
3.9513 USD |
4.0000 USD |
| 2025-09-28 |
4.0023 USD |
5,287.9225 DOT |
3.8952 USD |
3.8010 USD |
3.8115 USD |
3.9552 USD |
| 2025-09-27 |
3.9000 USD |
3,696.9710 DOT |
3.9243 USD |
3.8634 USD |
3.8703 USD |
3.8767 USD |
| 2025-09-26 |
3.9162 USD |
19,308.8384 DOT |
3.7970 USD |
3.7898 USD |
3.8300 USD |
3.9162 USD |
| 2025-09-25 |
3.8487 USD |
46,676.2612 DOT |
4.0069 USD |
3.7898 USD |
3.8774 USD |
3.8183 USD |
| 2025-09-24 |
4.0284 USD |
13,909.3627 DOT |
3.9815 USD |
3.9000 USD |
3.9859 USD |
4.0221 USD |
| 2025-09-23 |
3.9815 USD |
22,854.0702 DOT |
4.0400 USD |
3.9504 USD |
3.9636 USD |
4.0002 USD |
| 2025-09-22 |
4.0226 USD |
92,152.6874 DOT |
4.2740 USD |
3.8167 USD |
3.9802 USD |
4.0346 USD |
| 2025-09-21 |
4.2699 USD |
7,126.0564 DOT |
4.3506 USD |
4.2427 USD |
4.2590 USD |
4.2699 USD |
| 2025-09-20 |
4.3711 USD |
33,097.1701 DOT |
4.3540 USD |
4.2950 USD |
4.3392 USD |
4.3711 USD |
| 2025-09-19 |
4.3354 USD |
112,374.8370 DOT |
4.5370 USD |
4.3655 USD |
4.4026 USD |
4.4090 USD |
| 2025-09-18 |
4.5675 USD |
38,621.7976 DOT |
4.3983 USD |
4.3830 USD |
4.4147 USD |
4.5643 USD |
| 2025-09-17 |
4.3983 USD |
55,477.2210 DOT |
4.2535 USD |
4.1442 USD |
4.1624 USD |
4.4025 USD |
| 2025-09-16 |
4.2631 USD |
63,858.5250 DOT |
4.1550 USD |
4.1128 USD |
4.1360 USD |
4.2631 USD |
| 2025-09-15 |
4.1529 USD |
62,411.4352 DOT |
4.3090 USD |
4.1100 USD |
4.1237 USD |
4.1605 USD |
| 2025-09-14 |
4.3186 USD |
22,973.7235 DOT |
4.4941 USD |
4.2818 USD |
4.2860 USD |
4.3440 USD |
| 2025-09-13 |
4.4770 USD |
51,087.4394 DOT |
4.3239 USD |
4.3087 USD |
4.3390 USD |
4.4770 USD |
| 2025-09-12 |
4.2700 USD |
26,986.4781 DOT |
4.2560 USD |
4.1605 USD |
4.1894 USD |
4.2962 USD |
| 2025-09-11 |
4.2148 USD |
6,937.9363 DOT |
4.2007 USD |
4.1454 USD |
4.1923 USD |
4.1923 USD |
| 2025-09-10 |
4.2007 USD |
23,155.4366 DOT |
4.1361 USD |
4.0586 USD |
4.0796 USD |
4.1900 USD |
| 2025-09-09 |
4.1176 USD |
22,218.0242 DOT |
4.0531 USD |
4.0077 USD |
4.0233 USD |
4.1078 USD |
| 2025-09-08 |
4.0625 USD |
16,217.1412 DOT |
3.9940 USD |
3.9883 USD |
4.0065 USD |
4.0520 USD |
| 2025-09-07 |
4.0156 USD |
13,789.4167 DOT |
3.8298 USD |
3.8298 USD |
3.8298 USD |
3.9961 USD |
| 2025-09-06 |
3.7896 USD |
2,403.0022 DOT |
3.8306 USD |
3.7850 USD |
3.7896 USD |
3.7896 USD |
| 2025-09-05 |
3.8306 USD |
12,714.1541 DOT |
3.7767 USD |
3.7596 USD |
3.7631 USD |
3.8306 USD |
| 2025-09-04 |
3.7657 USD |
3,742.4207 DOT |
3.8700 USD |
3.7320 USD |
3.7568 USD |
3.7657 USD |
| 2025-09-03 |
3.8816 USD |
12,118.9315 DOT |
3.8200 USD |
3.7897 USD |
3.8080 USD |
3.8719 USD |
| 2025-09-02 |
3.7584 USD |
6,927.7830 DOT |
3.6688 USD |
3.6688 USD |
3.6942 USD |
3.7517 USD |
| 2025-09-01 |
3.6440 USD |
16,414.5265 DOT |
3.7610 USD |
3.6336 USD |
3.6608 USD |
3.6336 USD |
| 2025-08-31 |
3.8049 USD |
4,159.2744 DOT |
3.8120 USD |
3.7842 USD |
3.8022 USD |
3.8049 USD |
| 2025-08-30 |
3.7908 USD |
5,197.1873 DOT |
3.7732 USD |
3.7172 USD |
3.7550 USD |
3.7908 USD |
| 2025-08-29 |
3.7797 USD |
28,229.2153 DOT |
3.9832 USD |
3.7287 USD |
3.7422 USD |
3.7752 USD |
| 2025-08-28 |
3.9832 USD |
28,349.6033 DOT |
3.8300 USD |
3.8183 USD |
3.8555 USD |
3.9935 USD |