Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
7.0002 USD |
66,358.5670 DOT |
7.2815 USD |
6.8354 USD |
7.8000 USD |
6.9795 USD |
| 2024-12-20 |
6.6248 USD |
116,773.6882 DOT |
6.9717 USD |
6.0600 USD |
7.2746 USD |
7.2044 USD |
| 2024-12-19 |
6.9673 USD |
160,767.1663 DOT |
7.6964 USD |
6.8685 USD |
7.7918 USD |
6.9396 USD |
| 2024-12-18 |
8.0734 USD |
54,883.4438 DOT |
8.5035 USD |
7.6020 USD |
8.5170 USD |
7.9228 USD |
| 2024-12-17 |
8.7092 USD |
19,076.6378 DOT |
8.7500 USD |
8.5115 USD |
8.9429 USD |
8.7742 USD |
| 2024-12-16 |
8.8638 USD |
40,333.0383 DOT |
8.9861 USD |
8.5801 USD |
9.1721 USD |
8.8055 USD |
| 2024-12-15 |
8.8891 USD |
40,108.8799 DOT |
8.5437 USD |
8.3826 USD |
9.2557 USD |
8.7880 USD |
| 2024-12-14 |
8.5366 USD |
34,593.4062 DOT |
9.0852 USD |
8.3508 USD |
9.1980 USD |
8.5400 USD |
| 2024-12-13 |
8.9538 USD |
48,341.8052 DOT |
9.0735 USD |
8.7750 USD |
9.2255 USD |
8.9684 USD |
| 2024-12-12 |
9.2216 USD |
78,859.8183 DOT |
8.9870 USD |
8.9269 USD |
9.6628 USD |
9.0172 USD |
| 2024-12-11 |
8.8226 USD |
79,484.0530 DOT |
8.4154 USD |
8.0490 USD |
9.2717 USD |
9.0540 USD |
| 2024-12-10 |
7.8338 USD |
144,582.7285 DOT |
8.4816 USD |
7.7479 USD |
8.7226 USD |
8.1152 USD |
| 2024-12-09 |
9.5018 USD |
84,379.4047 DOT |
10.3710 USD |
9.3687 USD |
10.3710 USD |
9.4627 USD |
| 2024-12-08 |
10.4181 USD |
61,788.3975 DOT |
10.5840 USD |
10.2140 USD |
10.8100 USD |
10.4110 USD |
| 2024-12-07 |
10.6154 USD |
43,970.8370 DOT |
10.6820 USD |
10.3390 USD |
10.8880 USD |
10.5820 USD |
| 2024-12-06 |
10.3946 USD |
44,416.3767 DOT |
10.3330 USD |
10.0260 USD |
10.7660 USD |
10.6790 USD |
| 2024-12-05 |
10.5025 USD |
58,917.0315 DOT |
10.5250 USD |
9.9359 USD |
11.2000 USD |
10.9090 USD |
| 2024-12-04 |
10.6844 USD |
160,233.3603 DOT |
9.8336 USD |
9.6991 USD |
11.6500 USD |
11.0760 USD |
| 2024-12-03 |
9.7014 USD |
95,737.1548 DOT |
9.9641 USD |
9.0704 USD |
10.3900 USD |
9.8109 USD |
| 2024-12-02 |
8.8463 USD |
30,852.8718 DOT |
9.2564 USD |
8.4666 USD |
9.5272 USD |
8.8512 USD |
| 2024-12-01 |
9.1433 USD |
20,832.7449 DOT |
8.9603 USD |
8.7103 USD |
9.2470 USD |
9.1839 USD |
| 2024-11-30 |
8.8953 USD |
33,573.2775 DOT |
8.9814 USD |
8.6232 USD |
9.1423 USD |
9.1286 USD |
| 2024-11-29 |
8.7021 USD |
54,129.6740 DOT |
8.6541 USD |
8.4622 USD |
9.0062 USD |
8.7783 USD |
| 2024-11-28 |
8.2570 USD |
42,606.2299 DOT |
8.4455 USD |
8.0081 USD |
8.5863 USD |
8.5281 USD |
| 2024-11-27 |
8.3197 USD |
66,448.7828 DOT |
8.0790 USD |
7.8495 USD |
8.5538 USD |
8.4588 USD |
| 2024-11-26 |
7.9829 USD |
104,468.6354 DOT |
8.2144 USD |
7.5331 USD |
8.4658 USD |
7.9614 USD |
| 2024-11-25 |
8.7155 USD |
67,188.3387 DOT |
8.7479 USD |
8.2419 USD |
9.3353 USD |
8.2476 USD |
| 2024-11-24 |
8.9762 USD |
121,235.1768 DOT |
8.5140 USD |
8.0358 USD |
10.4160 USD |
8.4555 USD |
| 2024-11-23 |
7.9961 USD |
210,860.7495 DOT |
6.6210 USD |
6.5914 USD |
9.4103 USD |
8.5818 USD |
| 2024-11-22 |
6.0767 USD |
195,610.8766 DOT |
5.9387 USD |
5.9052 USD |
6.4763 USD |
6.4601 USD |
| 2024-11-21 |
5.7115 USD |
91,750.3595 DOT |
5.7314 USD |
5.4749 USD |
5.9550 USD |
5.8576 USD |
| 2024-11-20 |
5.8156 USD |
56,651.1490 DOT |
5.8058 USD |
5.5366 USD |
6.0698 USD |
5.7589 USD |
| 2024-11-19 |
5.8738 USD |
26,701.7350 DOT |
5.9950 USD |
5.7493 USD |
6.0374 USD |
5.8039 USD |
| 2024-11-18 |
5.8772 USD |
50,685.6082 DOT |
5.4200 USD |
5.3968 USD |
5.9985 USD |
5.8998 USD |
| 2024-11-17 |
5.7201 USD |
49,175.5332 DOT |
5.8000 USD |
5.4710 USD |
6.1350 USD |
5.5579 USD |
| 2024-11-16 |
5.7387 USD |
85,141.2434 DOT |
5.1678 USD |
5.1369 USD |
5.7981 USD |
5.6761 USD |
| 2024-11-15 |
4.9228 USD |
39,070.2854 DOT |
4.7726 USD |
4.7135 USD |
5.0561 USD |
5.0071 USD |
| 2024-11-14 |
4.9403 USD |
42,496.2530 DOT |
5.0766 USD |
4.7752 USD |
5.2114 USD |
4.9213 USD |
| 2024-11-13 |
5.2144 USD |
67,482.1111 DOT |
5.3138 USD |
4.9182 USD |
5.4267 USD |
5.0826 USD |
| 2024-11-12 |
5.4316 USD |
106,052.4597 DOT |
5.6946 USD |
5.1255 USD |
5.8361 USD |
5.3104 USD |
| 2024-11-11 |
5.2591 USD |
102,166.2008 DOT |
5.2300 USD |
4.9860 USD |
5.5140 USD |
5.4794 USD |
| 2024-11-10 |
4.9496 USD |
35,337.6458 DOT |
4.6416 USD |
4.5892 USD |
5.1469 USD |
5.1022 USD |
| 2024-11-09 |
4.3769 USD |
13,097.8104 DOT |
4.3242 USD |
4.2735 USD |
4.5342 USD |
4.5138 USD |
| 2024-11-08 |
4.3021 USD |
95,139.7759 DOT |
4.1734 USD |
4.1170 USD |
4.3912 USD |
4.2947 USD |
| 2024-11-07 |
4.1475 USD |
85,327.5222 DOT |
4.1115 USD |
4.0482 USD |
4.1967 USD |
4.1512 USD |
| 2024-11-06 |
4.0492 USD |
36,698.1340 DOT |
3.8656 USD |
3.8656 USD |
4.1191 USD |
4.0796 USD |
| 2024-11-05 |
3.8812 USD |
404,831.6886 DOT |
3.7617 USD |
3.7617 USD |
3.9179 USD |
3.8783 USD |
| 2024-11-04 |
3.7894 USD |
108,583.3321 DOT |
3.7857 USD |
3.7488 USD |
3.8356 USD |
3.7855 USD |
| 2024-11-03 |
3.7284 USD |
105,558.0354 DOT |
3.9123 USD |
3.6689 USD |
3.9247 USD |
3.8194 USD |
| 2024-11-02 |
3.9047 USD |
16,426.9730 DOT |
3.9184 USD |
3.8291 USD |
3.9491 USD |
3.8796 USD |