Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
4.0938 USD |
2,403.6724 DOT |
4.0863 USD |
4.0758 USD |
4.1132 USD |
4.1039 USD |
| 2023-09-29 |
4.0964 USD |
12,811.4607 DOT |
4.0754 USD |
4.0543 USD |
4.1240 USD |
4.0841 USD |
| 2023-09-28 |
4.0568 USD |
14,439.8848 DOT |
3.9990 USD |
3.9857 USD |
4.1007 USD |
4.0829 USD |
| 2023-09-27 |
4.0137 USD |
12,321.6797 DOT |
4.0144 USD |
3.9703 USD |
4.0742 USD |
3.9833 USD |
| 2023-09-26 |
4.0431 USD |
2,054.9953 DOT |
4.0708 USD |
4.0034 USD |
4.0904 USD |
4.0061 USD |
| 2023-09-25 |
4.0401 USD |
14,254.1851 DOT |
3.9919 USD |
3.9537 USD |
4.0933 USD |
4.0651 USD |
| 2023-09-24 |
4.0415 USD |
5,139.9201 DOT |
4.0378 USD |
4.0142 USD |
4.0645 USD |
4.0264 USD |
| 2023-09-23 |
4.0251 USD |
3,712.4559 DOT |
4.0254 USD |
4.0081 USD |
4.0422 USD |
4.0364 USD |
| 2023-09-22 |
4.0138 USD |
5,964.8198 DOT |
4.0168 USD |
3.9798 USD |
4.0404 USD |
4.0148 USD |
| 2023-09-21 |
4.0725 USD |
11,552.6108 DOT |
4.1465 USD |
4.0141 USD |
4.1670 USD |
4.0263 USD |
| 2023-09-20 |
4.1420 USD |
9,241.9298 DOT |
4.1550 USD |
4.0782 USD |
4.1714 USD |
4.1408 USD |
| 2023-09-19 |
4.1422 USD |
7,559.5322 DOT |
4.1077 USD |
4.0804 USD |
4.1723 USD |
4.1416 USD |
| 2023-09-18 |
4.1522 USD |
9,758.9558 DOT |
4.0761 USD |
4.0203 USD |
4.2238 USD |
4.1289 USD |
| 2023-09-17 |
4.1274 USD |
7,600.8153 DOT |
4.1922 USD |
4.0468 USD |
4.1928 USD |
4.0663 USD |
| 2023-09-16 |
4.1794 USD |
4,797.2532 DOT |
4.1443 USD |
4.1441 USD |
4.2298 USD |
4.1798 USD |
| 2023-09-15 |
4.1398 USD |
2,548.1942 DOT |
4.0624 USD |
4.0563 USD |
4.1731 USD |
4.1401 USD |
| 2023-09-14 |
4.0429 USD |
11,465.3737 DOT |
4.0078 USD |
3.9759 USD |
4.0869 USD |
4.0703 USD |
| 2023-09-13 |
4.0130 USD |
17,480.4874 DOT |
3.9800 USD |
3.9543 USD |
4.0856 USD |
4.0169 USD |
| 2023-09-12 |
4.0017 USD |
9,971.0060 DOT |
3.9824 USD |
3.9584 USD |
4.0874 USD |
4.0001 USD |
| 2023-09-11 |
3.9989 USD |
25,900.6362 DOT |
4.1546 USD |
3.9173 USD |
4.1546 USD |
3.9788 USD |
| 2023-09-10 |
4.1535 USD |
12,008.0653 DOT |
4.2357 USD |
4.1033 USD |
4.2357 USD |
4.1479 USD |
| 2023-09-09 |
4.2623 USD |
2,305.5533 DOT |
4.2451 USD |
4.2403 USD |
4.2809 USD |
4.2433 USD |
| 2023-09-08 |
4.2739 USD |
4,928.5946 DOT |
4.2960 USD |
4.2093 USD |
4.3338 USD |
4.2451 USD |
| 2023-09-07 |
4.2650 USD |
6,151.4944 DOT |
4.2775 USD |
4.2415 USD |
4.2869 USD |
4.2688 USD |
| 2023-09-06 |
4.2425 USD |
9,720.2158 DOT |
4.2574 USD |
4.1750 USD |
4.2810 USD |
4.2642 USD |
| 2023-09-05 |
4.2642 USD |
10,539.3663 DOT |
4.2583 USD |
4.1985 USD |
4.3042 USD |
4.2602 USD |
| 2023-09-04 |
4.2757 USD |
12,560.5936 DOT |
4.2633 USD |
4.1884 USD |
4.3193 USD |
4.2732 USD |
| 2023-09-03 |
4.2738 USD |
8,113.5317 DOT |
4.2658 USD |
4.2294 USD |
4.3023 USD |
4.2633 USD |
| 2023-09-02 |
4.2357 USD |
2,478.0591 DOT |
4.2112 USD |
4.2013 USD |
4.2743 USD |
4.2642 USD |
| 2023-09-01 |
4.2139 USD |
50,905.7514 DOT |
4.2719 USD |
4.1355 USD |
4.2968 USD |
4.2152 USD |
| 2023-08-31 |
4.3253 USD |
14,317.3774 DOT |
4.5358 USD |
4.2398 USD |
4.5358 USD |
4.3260 USD |
| 2023-08-30 |
4.5667 USD |
6,627.5022 DOT |
4.6829 USD |
4.5137 USD |
4.6833 USD |
4.5688 USD |
| 2023-08-29 |
4.6772 USD |
22,094.7125 DOT |
4.6161 USD |
4.5444 USD |
4.8070 USD |
4.6838 USD |
| 2023-08-28 |
4.5643 USD |
26,128.0833 DOT |
4.4842 USD |
4.4209 USD |
4.6061 USD |
4.5799 USD |
| 2023-08-27 |
4.5216 USD |
3,028.6554 DOT |
4.5124 USD |
4.4665 USD |
4.5418 USD |
4.5004 USD |
| 2023-08-26 |
4.5067 USD |
6,454.8153 DOT |
4.4968 USD |
4.4799 USD |
4.5174 USD |
4.5012 USD |
| 2023-08-25 |
4.4159 USD |
9,680.8511 DOT |
4.4237 USD |
4.3604 USD |
4.4910 USD |
4.4587 USD |
| 2023-08-24 |
4.4436 USD |
10,391.1972 DOT |
4.5005 USD |
4.3784 USD |
4.5203 USD |
4.4133 USD |
| 2023-08-23 |
4.4559 USD |
14,125.6046 DOT |
4.4308 USD |
4.3844 USD |
4.5407 USD |
4.4931 USD |
| 2023-08-22 |
4.3946 USD |
11,473.7812 DOT |
4.4330 USD |
4.2487 USD |
4.4527 USD |
4.2876 USD |
| 2023-08-21 |
4.4581 USD |
7,088.9654 DOT |
4.5283 USD |
4.3579 USD |
4.5332 USD |
4.4552 USD |
| 2023-08-20 |
4.5008 USD |
5,002.8265 DOT |
4.5227 USD |
4.4679 USD |
4.5302 USD |
4.5056 USD |
| 2023-08-19 |
4.5010 USD |
4,357.5175 DOT |
4.5149 USD |
4.4610 USD |
4.5557 USD |
4.5422 USD |
| 2023-08-18 |
4.4753 USD |
22,161.6858 DOT |
4.4276 USD |
4.3718 USD |
4.5626 USD |
4.5330 USD |
| 2023-08-17 |
4.4562 USD |
102,834.4243 DOT |
4.6566 USD |
4.2000 USD |
4.8155 USD |
4.4604 USD |
| 2023-08-16 |
4.7203 USD |
18,296.4677 DOT |
4.8254 USD |
4.5429 USD |
4.8391 USD |
4.6140 USD |
| 2023-08-15 |
4.7794 USD |
12,909.8722 DOT |
4.9877 USD |
4.6286 USD |
4.9936 USD |
4.8020 USD |
| 2023-08-14 |
4.9992 USD |
2,463.9364 DOT |
4.9823 USD |
4.9496 USD |
5.0569 USD |
4.9934 USD |
| 2023-08-13 |
5.0337 USD |
2,364.2110 DOT |
5.0411 USD |
5.0007 USD |
5.0443 USD |
5.0403 USD |
| 2023-08-12 |
5.0239 USD |
897.7199 DOT |
5.0064 USD |
4.9997 USD |
5.0416 USD |
5.0316 USD |