Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
4.5180 USD |
19,481.4301 DOT |
5.2260 USD |
4.4279 USD |
4.5428 USD |
4.5428 USD |
| 2025-03-02 |
5.1842 USD |
22,958.6405 DOT |
4.6573 USD |
4.5694 USD |
4.5886 USD |
5.1464 USD |
| 2025-03-01 |
4.6573 USD |
5,364.9299 DOT |
4.7090 USD |
4.5371 USD |
4.5694 USD |
4.6786 USD |
| 2025-02-28 |
4.7090 USD |
31,547.2036 DOT |
4.9275 USD |
4.4500 USD |
4.5528 USD |
4.7090 USD |
| 2025-02-27 |
5.0549 USD |
7,507.8992 DOT |
4.7430 USD |
4.7146 USD |
4.7641 USD |
5.0549 USD |
| 2025-02-26 |
4.7563 USD |
23,008.0397 DOT |
4.6330 USD |
4.5931 USD |
4.6420 USD |
4.8040 USD |
| 2025-02-25 |
4.6643 USD |
29,548.2269 DOT |
4.4100 USD |
4.1491 USD |
4.3216 USD |
4.7128 USD |
| 2025-02-24 |
4.4354 USD |
22,977.6209 DOT |
4.9553 USD |
4.3477 USD |
4.6000 USD |
4.3798 USD |
| 2025-02-23 |
4.9697 USD |
5,108.5597 DOT |
5.0421 USD |
4.9200 USD |
4.9300 USD |
4.9286 USD |
| 2025-02-22 |
5.0421 USD |
8,683.8729 DOT |
5.0498 USD |
5.0311 USD |
5.0640 USD |
5.0630 USD |
| 2025-02-21 |
5.0498 USD |
66,861.6920 DOT |
5.0755 USD |
4.9514 USD |
5.0534 USD |
5.1186 USD |
| 2025-02-20 |
5.0755 USD |
11,033.8649 DOT |
4.9098 USD |
4.9098 USD |
4.9575 USD |
5.0589 USD |
| 2025-02-19 |
4.9098 USD |
16,826.9264 DOT |
4.7469 USD |
4.7300 USD |
4.7689 USD |
4.8515 USD |
| 2025-02-18 |
4.7598 USD |
7,585.6226 DOT |
4.8932 USD |
4.5998 USD |
4.6472 USD |
4.7487 USD |
| 2025-02-17 |
4.9113 USD |
8,436.1738 DOT |
4.9501 USD |
4.8136 USD |
4.8782 USD |
4.9113 USD |
| 2025-02-16 |
4.9501 USD |
16,422.2717 DOT |
5.0237 USD |
4.8733 USD |
4.8959 USD |
5.0193 USD |
| 2025-02-15 |
5.0466 USD |
7,310.8595 DOT |
5.1606 USD |
5.0172 USD |
5.0542 USD |
5.0226 USD |
| 2025-02-14 |
5.1606 USD |
12,328.6604 DOT |
5.1324 USD |
5.1299 USD |
5.1507 USD |
5.1517 USD |
| 2025-02-13 |
5.1324 USD |
6,974.4833 DOT |
5.2294 USD |
5.0751 USD |
5.1464 USD |
5.1482 USD |
| 2025-02-12 |
5.2294 USD |
19,513.7975 DOT |
4.8186 USD |
4.7613 USD |
4.8094 USD |
5.2671 USD |
| 2025-02-11 |
4.8076 USD |
10,549.7803 DOT |
4.8474 USD |
4.7640 USD |
4.8174 USD |
4.8040 USD |
| 2025-02-10 |
4.8474 USD |
6,722.4040 DOT |
4.7763 USD |
4.6238 USD |
4.6623 USD |
4.8522 USD |
| 2025-02-09 |
4.6857 USD |
3,578.6213 DOT |
4.7646 USD |
4.5474 USD |
4.7278 USD |
4.6857 USD |
| 2025-02-08 |
4.7514 USD |
3,170.0575 DOT |
4.5877 USD |
4.5168 USD |
4.5337 USD |
4.7278 USD |
| 2025-02-07 |
4.5496 USD |
16,893.5444 DOT |
4.5016 USD |
4.4648 USD |
4.5250 USD |
4.4965 USD |
| 2025-02-06 |
4.5350 USD |
7,648.0176 DOT |
4.7109 USD |
4.5000 USD |
4.5350 USD |
4.5350 USD |
| 2025-02-05 |
4.7109 USD |
5,386.4311 DOT |
4.7687 USD |
4.6651 USD |
4.7171 USD |
4.6873 USD |
| 2025-02-04 |
4.7687 USD |
31,152.0327 DOT |
5.2099 USD |
4.6080 USD |
4.7225 USD |
4.7248 USD |
| 2025-02-03 |
5.2668 USD |
39,747.2108 DOT |
5.1570 USD |
4.1501 USD |
4.4038 USD |
5.2668 USD |
| 2025-02-02 |
5.1570 USD |
18,921.8542 DOT |
5.9729 USD |
4.9700 USD |
5.2110 USD |
5.1430 USD |
| 2025-02-01 |
5.9618 USD |
14,820.5204 DOT |
6.3301 USD |
5.9595 USD |
6.0090 USD |
5.9949 USD |
| 2025-01-31 |
6.4370 USD |
18,899.1779 DOT |
6.1300 USD |
6.0390 USD |
6.0666 USD |
6.3574 USD |
| 2025-01-30 |
6.1745 USD |
4,773.4932 DOT |
5.8028 USD |
5.7519 USD |
5.8028 USD |
6.1407 USD |
| 2025-01-29 |
5.8479 USD |
2,527.4273 DOT |
5.6726 USD |
5.5753 USD |
5.6518 USD |
5.8479 USD |
| 2025-01-28 |
5.6353 USD |
4,016.8804 DOT |
5.9561 USD |
5.6474 USD |
5.7417 USD |
5.6474 USD |
| 2025-01-27 |
5.9551 USD |
21,653.0507 DOT |
6.1611 USD |
5.5555 USD |
5.6823 USD |
5.9551 USD |
| 2025-01-26 |
6.3730 USD |
5,878.5083 DOT |
6.3340 USD |
6.2831 USD |
6.2848 USD |
6.3673 USD |
| 2025-01-25 |
6.3733 USD |
2,565.9813 DOT |
6.3000 USD |
6.2600 USD |
6.2968 USD |
6.3733 USD |
| 2025-01-24 |
6.3464 USD |
7,247.4950 DOT |
6.3805 USD |
6.2223 USD |
6.2696 USD |
6.3328 USD |
| 2025-01-23 |
6.3805 USD |
6,973.0591 DOT |
6.4290 USD |
6.2001 USD |
6.2831 USD |
6.3592 USD |
| 2025-01-22 |
6.4816 USD |
9,467.0722 DOT |
6.6031 USD |
6.4645 USD |
6.5250 USD |
6.5131 USD |
| 2025-01-21 |
6.6031 USD |
25,962.0386 DOT |
6.3431 USD |
6.1500 USD |
6.2561 USD |
6.6577 USD |
| 2025-01-20 |
6.4257 USD |
44,877.3993 DOT |
6.2469 USD |
6.0867 USD |
6.1701 USD |
6.4257 USD |
| 2025-01-19 |
6.2390 USD |
22,059.5727 DOT |
7.0437 USD |
6.1976 USD |
6.5100 USD |
6.3459 USD |
| 2025-01-18 |
7.0288 USD |
19,177.1642 DOT |
7.5247 USD |
6.8493 USD |
6.9365 USD |
6.9673 USD |
| 2025-01-17 |
7.5247 USD |
17,474.2318 DOT |
7.0997 USD |
7.0997 USD |
7.2341 USD |
7.5511 USD |
| 2025-01-16 |
7.1560 USD |
14,005.6627 DOT |
7.1971 USD |
6.8500 USD |
6.9149 USD |
7.1197 USD |
| 2025-01-15 |
7.1426 USD |
22,995.4032 DOT |
6.6821 USD |
6.5638 USD |
6.6214 USD |
7.0448 USD |
| 2025-01-14 |
6.6613 USD |
7,763.5083 DOT |
6.3901 USD |
6.3625 USD |
6.4122 USD |
6.6411 USD |
| 2025-01-13 |
6.4111 USD |
15,623.6151 DOT |
6.6467 USD |
6.0700 USD |
6.1698 USD |
6.4342 USD |