Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-12 |
6.5992 USD |
3,120.0586 DOT |
6.7448 USD |
6.5862 USD |
6.6631 USD |
6.5992 USD |
| 2025-01-11 |
6.7947 USD |
1,865.2321 DOT |
6.7826 USD |
6.6275 USD |
6.6482 USD |
6.8720 USD |
| 2025-01-10 |
6.7826 USD |
6,611.6687 DOT |
6.6014 USD |
6.5165 USD |
6.6086 USD |
6.7652 USD |
| 2025-01-09 |
6.6014 USD |
7,863.9165 DOT |
6.7627 USD |
6.5000 USD |
6.5966 USD |
6.6014 USD |
| 2025-01-08 |
6.7627 USD |
22,665.9400 DOT |
7.0097 USD |
6.4524 USD |
6.6856 USD |
6.7724 USD |
| 2025-01-07 |
7.0919 USD |
30,704.0172 DOT |
7.7745 USD |
7.0174 USD |
7.1243 USD |
7.0313 USD |
| 2025-01-06 |
7.7131 USD |
11,865.5853 DOT |
7.6827 USD |
7.5457 USD |
7.6504 USD |
7.7477 USD |
| 2025-01-05 |
7.7196 USD |
9,512.2493 DOT |
7.7081 USD |
7.4653 USD |
7.5448 USD |
7.6947 USD |
| 2025-01-04 |
7.7081 USD |
9,400.6076 DOT |
7.7376 USD |
7.6151 USD |
7.6712 USD |
7.6494 USD |
| 2025-01-03 |
7.7376 USD |
29,070.0835 DOT |
7.1688 USD |
7.1419 USD |
7.2074 USD |
7.7490 USD |
| 2025-01-02 |
7.1708 USD |
32,833.6213 DOT |
7.0254 USD |
7.0254 USD |
7.1560 USD |
7.1560 USD |
| 2025-01-01 |
7.0651 USD |
17,363.2379 DOT |
6.6194 USD |
6.4150 USD |
6.5149 USD |
7.0722 USD |
| 2024-12-31 |
6.6194 USD |
18,029.6210 DOT |
6.6733 USD |
6.5525 USD |
6.5801 USD |
6.6083 USD |
| 2024-12-30 |
6.6441 USD |
18,764.9146 DOT |
6.8722 USD |
6.5281 USD |
6.5922 USD |
6.6756 USD |
| 2024-12-29 |
6.8506 USD |
2,960.3150 DOT |
7.0925 USD |
6.8000 USD |
6.8720 USD |
6.8372 USD |
| 2024-12-28 |
7.0925 USD |
2,987.0920 DOT |
6.8670 USD |
6.7947 USD |
6.8506 USD |
7.1577 USD |
| 2024-12-27 |
6.8670 USD |
12,976.6818 DOT |
6.9508 USD |
6.8159 USD |
6.8748 USD |
6.8948 USD |
| 2024-12-26 |
6.9508 USD |
16,169.8256 DOT |
7.4857 USD |
6.8670 USD |
6.9653 USD |
6.9879 USD |
| 2024-12-25 |
7.4980 USD |
2,695.9748 DOT |
7.5642 USD |
7.3550 USD |
7.4515 USD |
7.4747 USD |
| 2024-12-24 |
7.5725 USD |
14,325.6311 DOT |
7.3661 USD |
7.1500 USD |
7.2231 USD |
7.5560 USD |
| 2024-12-23 |
7.0025 USD |
7,197.0109 DOT |
6.8454 USD |
6.6600 USD |
6.8081 USD |
7.0025 USD |
| 2024-12-22 |
6.8516 USD |
4,797.9334 DOT |
6.9676 USD |
6.7073 USD |
6.8797 USD |
6.8811 USD |
| 2024-12-21 |
6.9467 USD |
13,938.3563 DOT |
7.2992 USD |
6.8585 USD |
6.9699 USD |
6.9445 USD |
| 2024-12-20 |
7.2992 USD |
42,580.6226 DOT |
6.9371 USD |
6.0608 USD |
6.4059 USD |
7.3528 USD |
| 2024-12-19 |
6.9870 USD |
27,743.3140 DOT |
7.7000 USD |
6.7642 USD |
7.0131 USD |
7.1122 USD |
| 2024-12-18 |
7.7300 USD |
20,027.8954 DOT |
8.4700 USD |
7.7481 USD |
7.9054 USD |
7.8165 USD |
| 2024-12-17 |
8.5280 USD |
10,359.5599 DOT |
8.7510 USD |
8.5341 USD |
8.6788 USD |
8.6788 USD |
| 2024-12-16 |
8.8120 USD |
14,314.0132 DOT |
9.0192 USD |
8.5898 USD |
8.6997 USD |
8.8457 USD |
| 2024-12-15 |
9.0275 USD |
29,786.5081 DOT |
8.5734 USD |
8.4309 USD |
8.5280 USD |
8.8846 USD |
| 2024-12-14 |
8.6121 USD |
8,808.0051 DOT |
9.0860 USD |
8.3964 USD |
8.4918 USD |
8.5967 USD |
| 2024-12-13 |
9.0392 USD |
9,512.6492 DOT |
9.0729 USD |
8.8250 USD |
8.9383 USD |
8.9920 USD |
| 2024-12-12 |
9.0000 USD |
18,271.3974 DOT |
9.0370 USD |
8.9811 USD |
9.0650 USD |
9.0719 USD |
| 2024-12-11 |
9.1380 USD |
18,070.8004 DOT |
8.4100 USD |
8.0859 USD |
8.3352 USD |
9.1244 USD |
| 2024-12-10 |
8.4100 USD |
49,458.9856 DOT |
8.5686 USD |
7.6222 USD |
7.9926 USD |
8.4111 USD |
| 2024-12-09 |
8.5826 USD |
51,988.2458 DOT |
10.4470 USD |
7.7753 USD |
8.6438 USD |
8.5281 USD |
| 2024-12-08 |
10.4050 USD |
25,302.7754 DOT |
10.6355 USD |
10.2312 USD |
10.3300 USD |
10.4460 USD |