Identifier on Gemini: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-14 |
4.7918 USD |
21,607.7240 DOT |
5.0804 USD |
4.8134 USD |
4.8914 USD |
4.8700 USD |
| 2024-11-13 |
5.0721 USD |
26,227.2218 DOT |
5.3674 USD |
4.9512 USD |
5.0600 USD |
5.0317 USD |
| 2024-11-12 |
5.4352 USD |
17,722.6844 DOT |
5.7258 USD |
5.1603 USD |
5.3470 USD |
5.4352 USD |
| 2024-11-11 |
5.4500 USD |
56,964.0362 DOT |
5.2790 USD |
5.0074 USD |
5.0820 USD |
5.4500 USD |
| 2024-11-10 |
5.4150 USD |
21,158.3959 DOT |
4.6464 USD |
4.6130 USD |
4.6464 USD |
5.4328 USD |
| 2024-11-09 |
4.6230 USD |
7,067.6969 DOT |
4.3410 USD |
4.2823 USD |
4.2910 USD |
4.5489 USD |
| 2024-11-08 |
4.3380 USD |
14,437.4332 DOT |
4.1620 USD |
4.1420 USD |
4.1630 USD |
4.3380 USD |
| 2024-11-07 |
4.1407 USD |
7,696.8069 DOT |
4.1135 USD |
4.0630 USD |
4.0640 USD |
4.1407 USD |
| 2024-11-06 |
4.1207 USD |
11,030.3628 DOT |
3.8885 USD |
3.8885 USD |
3.9280 USD |
4.1379 USD |
| 2024-11-05 |
3.8784 USD |
2,312.9299 DOT |
3.7550 USD |
3.7550 USD |
3.7760 USD |
3.8784 USD |
| 2024-11-04 |
3.7550 USD |
7,773.1658 DOT |
3.8190 USD |
3.6870 USD |
3.7550 USD |
3.7550 USD |
| 2024-11-03 |
3.8190 USD |
23,248.6709 DOT |
3.9030 USD |
3.6660 USD |
3.7080 USD |
3.8190 USD |
| 2024-11-02 |
3.9030 USD |
3,998.4593 DOT |
3.9000 USD |
3.8279 USD |
3.8500 USD |
3.9030 USD |
| 2024-11-01 |
3.8830 USD |
18,563.2880 DOT |
3.9418 USD |
3.8480 USD |
3.8830 USD |
3.8830 USD |
| 2024-10-31 |
3.9418 USD |
15,532.6779 DOT |
4.1875 USD |
3.9044 USD |
3.9280 USD |
3.9418 USD |
| 2024-10-30 |
4.1835 USD |
25,782.8706 DOT |
4.1830 USD |
4.1125 USD |
4.1385 USD |
4.1850 USD |
| 2024-10-29 |
4.1775 USD |
26,694.7295 DOT |
4.1160 USD |
4.1125 USD |
4.1310 USD |
4.1810 USD |
| 2024-10-28 |
4.1370 USD |
24,824.7372 DOT |
4.1199 USD |
4.0000 USD |
4.0377 USD |
4.1340 USD |
| 2024-10-27 |
4.1209 USD |
8,639.2545 DOT |
4.0299 USD |
4.0100 USD |
4.0130 USD |
4.1104 USD |
| 2024-10-26 |
4.0280 USD |
11,765.3498 DOT |
3.9870 USD |
3.9635 USD |
4.0021 USD |
4.0280 USD |
| 2024-10-25 |
4.1120 USD |
32,806.8209 DOT |
4.2555 USD |
4.0323 USD |
4.0860 USD |
4.1089 USD |
| 2024-10-24 |
4.2555 USD |
1,379.3428 DOT |
4.2180 USD |
4.1637 USD |
4.1696 USD |
4.2555 USD |
| 2024-10-23 |
4.2010 USD |
2,942.4155 DOT |
4.3290 USD |
4.1266 USD |
4.1917 USD |
4.2010 USD |
| 2024-10-22 |
4.3600 USD |
5,029.1381 DOT |
4.3988 USD |
4.3145 USD |
4.3200 USD |
4.3370 USD |
| 2024-10-21 |
4.4059 USD |
6,335.5792 DOT |
4.5900 USD |
4.3620 USD |
4.3720 USD |
4.4059 USD |
| 2024-10-20 |
4.5775 USD |
1,651.7963 DOT |
4.4829 USD |
4.3751 USD |
4.4236 USD |
4.5899 USD |
| 2024-10-19 |
4.4533 USD |
2,835.3239 DOT |
4.3206 USD |
4.3206 USD |
4.3564 USD |
4.4390 USD |
| 2024-10-18 |
4.3206 USD |
8,873.8788 DOT |
4.1809 USD |
4.1809 USD |
4.2030 USD |
4.3203 USD |
| 2024-10-17 |
4.1910 USD |
4,608.0806 DOT |
4.3250 USD |
4.1530 USD |
4.1910 USD |
4.2000 USD |
| 2024-10-16 |
4.3250 USD |
13,235.8253 DOT |
4.4008 USD |
4.2845 USD |
4.3077 USD |
4.3178 USD |
| 2024-10-15 |
4.3770 USD |
9,609.8055 DOT |
4.3940 USD |
4.3035 USD |
4.3453 USD |
4.3710 USD |
| 2024-10-14 |
4.3940 USD |
3,389.5944 DOT |
4.1738 USD |
4.1468 USD |
4.1962 USD |
4.3940 USD |
| 2024-10-13 |
4.1738 USD |
1,788.4526 DOT |
4.2880 USD |
4.1000 USD |
4.1297 USD |
4.1700 USD |
| 2024-10-12 |
4.2880 USD |
5,420.3935 DOT |
4.1795 USD |
4.1752 USD |
4.2103 USD |
4.2351 USD |
| 2024-10-11 |
4.2102 USD |
7,859.1199 DOT |
4.1287 USD |
4.0802 USD |
4.1028 USD |
4.1880 USD |
| 2024-10-10 |
4.0898 USD |
2,516.6666 DOT |
4.0717 USD |
3.9900 USD |
4.0190 USD |
4.0898 USD |
| 2024-10-09 |
4.0210 USD |
2,349.4181 DOT |
4.1198 USD |
3.9749 USD |
4.0210 USD |
4.0210 USD |
| 2024-10-08 |
4.1176 USD |
339.0981 DOT |
4.1705 USD |
4.0934 USD |
4.1054 USD |
4.1517 USD |
| 2024-10-07 |
4.1752 USD |
4,412.0452 DOT |
4.2047 USD |
4.1537 USD |
4.1780 USD |
4.2114 USD |
| 2024-10-06 |
4.2047 USD |
3,455.8817 DOT |
4.1600 USD |
4.1214 USD |
4.1214 USD |
4.1913 USD |
| 2024-10-05 |
4.1600 USD |
1,850.1651 DOT |
4.2132 USD |
4.1125 USD |
4.1485 USD |
4.1600 USD |
| 2024-10-04 |
4.2325 USD |
3,962.1105 DOT |
4.1601 USD |
4.1214 USD |
4.1500 USD |
4.2325 USD |
| 2024-10-03 |
4.1601 USD |
4,760.9113 DOT |
4.1600 USD |
4.0271 USD |
4.0976 USD |
4.1601 USD |
| 2024-10-02 |
4.0859 USD |
4,525.1164 DOT |
4.1810 USD |
4.0388 USD |
4.1025 USD |
4.0859 USD |
| 2024-10-01 |
4.1810 USD |
17,014.9918 DOT |
4.4418 USD |
4.1125 USD |
4.2136 USD |
4.1650 USD |
| 2024-09-30 |
4.4694 USD |
3,929.3934 DOT |
4.8285 USD |
4.4943 USD |
4.5325 USD |
4.4943 USD |
| 2024-09-29 |
4.8285 USD |
755.9925 DOT |
4.8397 USD |
4.7115 USD |
4.7633 USD |
4.7925 USD |
| 2024-09-28 |
4.8397 USD |
4,375.3187 DOT |
4.9293 USD |
4.7734 USD |
4.8128 USD |
4.7734 USD |
| 2024-09-27 |
4.9196 USD |
2,016.2494 DOT |
4.8785 USD |
4.8661 USD |
4.8842 USD |
4.8842 USD |
| 2024-09-26 |
4.8350 USD |
3,396.1639 DOT |
4.6689 USD |
4.5888 USD |
4.6363 USD |
4.8350 USD |