Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
4.4495 USD |
8,331.3679 DOT |
4.5234 USD |
4.3000 USD |
4.3981 USD |
4.4495 USD |
| 2023-10-30 |
4.4730 USD |
2,772.4166 DOT |
4.2998 USD |
4.2464 USD |
4.2680 USD |
4.4600 USD |
| 2023-10-29 |
4.3300 USD |
6,149.0450 DOT |
4.1860 USD |
4.1414 USD |
4.1544 USD |
4.3217 USD |
| 2023-10-28 |
4.1674 USD |
2,528.1534 DOT |
4.1400 USD |
4.1393 USD |
4.1476 USD |
4.1674 USD |
| 2023-10-27 |
4.1326 USD |
8,892.7398 DOT |
4.2637 USD |
4.0439 USD |
4.1107 USD |
4.1326 USD |
| 2023-10-26 |
4.2566 USD |
4,225.7442 DOT |
4.2950 USD |
4.1936 USD |
4.2235 USD |
4.2478 USD |
| 2023-10-25 |
4.2950 USD |
2,839.8474 DOT |
4.2080 USD |
4.1765 USD |
4.1919 USD |
4.2950 USD |
| 2023-10-24 |
4.2050 USD |
8,268.0610 DOT |
4.3625 USD |
4.1285 USD |
4.1886 USD |
4.2193 USD |
| 2023-10-23 |
4.3082 USD |
14,884.6756 DOT |
3.9514 USD |
3.9393 USD |
3.9841 USD |
4.3082 USD |
| 2023-10-22 |
3.9514 USD |
5,188.4536 DOT |
3.9345 USD |
3.8371 USD |
3.8734 USD |
3.9469 USD |
| 2023-10-21 |
3.9345 USD |
1,282.1130 DOT |
3.7235 USD |
3.7235 USD |
3.7235 USD |
3.9639 USD |
| 2023-10-20 |
3.7350 USD |
3,643.7933 DOT |
3.6250 USD |
3.6250 USD |
3.6426 USD |
3.7350 USD |
| 2023-10-19 |
3.6250 USD |
3,142.5705 DOT |
3.6381 USD |
3.6083 USD |
3.6138 USD |
3.6458 USD |
| 2023-10-18 |
3.6381 USD |
4,079.6561 DOT |
3.6753 USD |
3.6300 USD |
3.6538 USD |
3.6381 USD |
| 2023-10-17 |
3.6727 USD |
2,095.7929 DOT |
3.7883 USD |
3.6384 USD |
3.6749 USD |
3.6712 USD |
| 2023-10-16 |
3.7876 USD |
2,357.8505 DOT |
3.7508 USD |
3.7385 USD |
3.7385 USD |
3.7876 USD |
| 2023-10-15 |
3.7700 USD |
611.3656 DOT |
3.7307 USD |
3.7100 USD |
3.7100 USD |
3.7700 USD |
| 2023-10-14 |
3.7205 USD |
1,215.8195 DOT |
3.7089 USD |
3.7089 USD |
3.7223 USD |
3.7264 USD |
| 2023-10-13 |
3.7089 USD |
6,896.2179 DOT |
3.6808 USD |
3.6656 USD |
3.6703 USD |
3.7339 USD |
| 2023-10-12 |
3.6808 USD |
4,444.2345 DOT |
3.7444 USD |
3.6384 USD |
3.6384 USD |
3.6654 USD |
| 2023-10-11 |
3.7444 USD |
5,098.7642 DOT |
3.8638 USD |
3.7136 USD |
3.7238 USD |
3.7275 USD |
| 2023-10-10 |
3.8086 USD |
2,170.6612 DOT |
3.8701 USD |
3.7773 USD |
3.8000 USD |
3.8190 USD |
| 2023-10-09 |
3.8701 USD |
5,781.9420 DOT |
3.9987 USD |
3.7700 USD |
3.7700 USD |
3.8500 USD |
| 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 |