Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-26 |
6.4242 USD |
3,272.5381 DOT |
6.2031 USD |
6.1700 USD |
6.2720 USD |
6.5359 USD |
| 2022-09-25 |
6.1787 USD |
5,784.7935 DOT |
6.2830 USD |
6.0800 USD |
6.2109 USD |
6.1736 USD |
| 2022-09-24 |
6.4451 USD |
6,515.0028 DOT |
6.4538 USD |
6.2470 USD |
6.2789 USD |
6.2651 USD |
| 2022-09-23 |
6.3529 USD |
13,408.6910 DOT |
6.4556 USD |
6.2074 USD |
6.2916 USD |
6.4925 USD |
| 2022-09-22 |
6.3667 USD |
10,245.3292 DOT |
6.1682 USD |
6.1000 USD |
6.1682 USD |
6.4535 USD |
| 2022-09-21 |
6.2378 USD |
10,618.2296 DOT |
6.2804 USD |
5.9741 USD |
6.0777 USD |
6.1363 USD |
| 2022-09-20 |
6.3350 USD |
10,304.3696 DOT |
6.4178 USD |
6.1988 USD |
6.2908 USD |
6.2804 USD |
| 2022-09-19 |
6.3400 USD |
7,777.9976 DOT |
6.4618 USD |
6.1159 USD |
6.2045 USD |
6.4187 USD |
| 2022-09-18 |
6.7405 USD |
7,060.9561 DOT |
7.0622 USD |
6.3711 USD |
6.5306 USD |
6.5299 USD |
| 2022-09-17 |
7.0563 USD |
8,584.2226 DOT |
6.9008 USD |
6.9008 USD |
6.9912 USD |
7.0536 USD |
| 2022-09-16 |
6.8318 USD |
16,583.1874 DOT |
6.9059 USD |
6.7177 USD |
6.7855 USD |
6.8793 USD |
| 2022-09-15 |
6.9899 USD |
7,579.4992 DOT |
7.2286 USD |
6.8900 USD |
6.8906 USD |
6.8906 USD |
| 2022-09-14 |
7.0960 USD |
7,351.0365 DOT |
7.0585 USD |
6.9513 USD |
7.1064 USD |
7.2128 USD |
| 2022-09-13 |
7.4048 USD |
8,786.2210 DOT |
7.7500 USD |
7.0263 USD |
7.1069 USD |
7.0654 USD |
| 2022-09-12 |
7.7827 USD |
20,697.5739 DOT |
7.7099 USD |
7.5817 USD |
7.6804 USD |
7.7616 USD |
| 2022-09-11 |
7.7521 USD |
13,102.4774 DOT |
7.8372 USD |
7.5817 USD |
7.6900 USD |
7.6815 USD |
| 2022-09-10 |
7.7544 USD |
9,010.0339 DOT |
7.7939 USD |
7.6098 USD |
7.6815 USD |
7.8090 USD |
| 2022-09-09 |
7.7433 USD |
11,488.3415 DOT |
7.3754 USD |
7.3529 USD |
7.4152 USD |
7.7521 USD |
| 2022-09-08 |
7.2130 USD |
4,538.8265 DOT |
7.2009 USD |
7.0831 USD |
7.1211 USD |
7.3754 USD |
| 2022-09-07 |
6.9772 USD |
11,883.0316 DOT |
6.8964 USD |
6.7852 USD |
6.8969 USD |
7.2458 USD |
| 2022-09-06 |
7.2569 USD |
14,762.7719 DOT |
7.3478 USD |
6.8500 USD |
6.9610 USD |
6.8968 USD |
| 2022-09-05 |
7.4607 USD |
6,357.9248 DOT |
7.3920 USD |
7.2598 USD |
7.3102 USD |
7.3455 USD |
| 2022-09-04 |
7.3109 USD |
1,647.3113 DOT |
7.2889 USD |
7.2005 USD |
7.2272 USD |
7.3167 USD |