DOT Historical USD Price
Daily close · Aug 24, 2020 → Aug 26, 2021Daily price history
Jul 28, 2021 → Aug 26, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-08-26 | $26.04 | $26.37 | $23.57 | $23.99 | $1.31B |
| 2021-08-25 | $25.22 | $26.46 | $24.63 | $25.94 | $1.45B |
| 2021-08-24 | $27.91 | $28.10 | $24.79 | $25.13 | $1.54B |
| 2021-08-23 | $27.75 | $28.56 | $27.39 | $27.86 | $1.37B |
| 2021-08-22 | $27.89 | $28.44 | $26.59 | $27.73 | $1.35B |
| 2021-08-21 | $28.08 | $29.29 | $27.57 | $27.88 | $1.59B |
| 2021-08-20 | $26.51 | $28.39 | $26.17 | $28.14 | $1.84B |
| 2021-08-19 | $23.93 | $26.79 | $23.53 | $26.54 | $1.79B |
| 2021-08-18 | $23.69 | $24.44 | $22.77 | $24.00 | $1.79B |
| 2021-08-17 | $24.43 | $27.24 | $23.15 | $23.44 | $2.42B |
| 2021-08-16 | $23.15 | $25.62 | $22.98 | $24.50 | $2.08B |
| 2021-08-15 | $22.88 | $23.27 | $21.88 | $23.12 | $1.04B |
| 2021-08-14 | $22.64 | $23.41 | $21.94 | $22.84 | $1.28B |
| 2021-08-13 | $20.74 | $22.68 | $20.61 | $22.68 | $1.18B |
| 2021-08-12 | $21.36 | $22.26 | $19.99 | $20.75 | $1.32B |
| 2021-08-11 | $20.60 | $22.33 | $20.60 | $21.44 | $1.47B |
| 2021-08-10 | $20.55 | $21.36 | $20.17 | $20.59 | $1.11B |
| 2021-08-09 | $19.72 | $21.20 | $18.78 | $20.60 | $1.09B |
| 2021-08-08 | $20.92 | $21.15 | $19.27 | $19.64 | $1.04B |
| 2021-08-07 | $20.41 | $21.65 | $20.16 | $21.01 | $1.30B |
| 2021-08-06 | $19.13 | $20.73 | $18.57 | $20.42 | $1.31B |
| 2021-08-05 | $19.12 | $19.44 | $17.96 | $19.13 | $1.20B |
| 2021-08-04 | $17.44 | $19.49 | $17.15 | $19.18 | $1.19B |
| 2021-08-03 | $17.98 | $18.44 | $16.89 | $17.35 | $1.01B |
| 2021-08-02 | $18.46 | $18.75 | $17.65 | $18.00 | $1.25B |
| 2021-08-01 | $16.69 | $19.82 | $16.60 | $18.44 | $2.00B |
| 2021-07-31 | $15.75 | $16.98 | $15.63 | $16.88 | $952.21M |
| 2021-07-30 | $15.24 | $15.80 | $14.44 | $15.80 | $860.42M |
| 2021-07-29 | $14.52 | $15.36 | $14.31 | $15.25 | $812.99M |
| 2021-07-28 | $14.36 | $14.70 | $14.00 | $14.54 | $852.63M |