Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
5.1412 USD |
2,120.1628 DOT |
5.1381 USD |
5.0954 USD |
5.1828 USD |
5.1713 USD |
| 2023-07-10 |
5.0718 USD |
15,866.6451 DOT |
5.0852 USD |
4.9832 USD |
5.2322 USD |
5.1320 USD |
| 2023-07-09 |
5.1128 USD |
20,043.5894 DOT |
5.1277 USD |
5.0653 USD |
5.1664 USD |
5.0937 USD |
| 2023-07-08 |
5.1542 USD |
5,192.9525 DOT |
5.1185 USD |
5.0712 USD |
5.2023 USD |
5.1029 USD |
| 2023-07-07 |
5.0994 USD |
26,456.8092 DOT |
5.0251 USD |
4.9803 USD |
5.1831 USD |
5.0895 USD |
| 2023-07-06 |
5.1272 USD |
25,153.7278 DOT |
5.1978 USD |
5.0347 USD |
5.3673 USD |
5.0619 USD |
| 2023-07-05 |
5.2585 USD |
10,923.2844 DOT |
5.3531 USD |
5.1200 USD |
5.3842 USD |
5.2006 USD |
| 2023-07-04 |
5.4220 USD |
5,293.4042 DOT |
5.4195 USD |
5.3320 USD |
5.5134 USD |
5.3449 USD |
| 2023-07-03 |
5.4642 USD |
16,258.4323 DOT |
5.5062 USD |
5.3799 USD |
5.6298 USD |
5.4081 USD |
| 2023-07-02 |
5.4805 USD |
8,939.0712 DOT |
5.3376 USD |
5.2237 USD |
5.5326 USD |
5.4936 USD |
| 2023-07-01 |
5.2820 USD |
26,214.7019 DOT |
5.1903 USD |
5.1108 USD |
5.3684 USD |
5.3638 USD |
| 2023-06-30 |
5.0373 USD |
27,969.8799 DOT |
4.9681 USD |
4.7769 USD |
5.2048 USD |
5.1746 USD |
| 2023-06-29 |
5.0590 USD |
19,114.9203 DOT |
4.8864 USD |
4.8785 USD |
5.2282 USD |
4.9673 USD |
| 2023-06-28 |
5.0044 USD |
7,501.7170 DOT |
5.1010 USD |
4.9191 USD |
5.1055 USD |
4.9371 USD |
| 2023-06-27 |
5.0909 USD |
3,516.2353 DOT |
5.0259 USD |
5.0000 USD |
5.1469 USD |
5.0883 USD |
| 2023-06-26 |
5.0835 USD |
9,757.1613 DOT |
5.2022 USD |
5.0642 USD |
5.2406 USD |
5.0870 USD |
| 2023-06-25 |
5.1670 USD |
17,104.0986 DOT |
5.0222 USD |
5.0130 USD |
5.2400 USD |
5.1972 USD |
| 2023-06-24 |
5.0262 USD |
6,640.3541 DOT |
5.1069 USD |
4.9041 USD |
5.1384 USD |
4.9947 USD |
| 2023-06-23 |
5.0065 USD |
15,760.9833 DOT |
4.8496 USD |
4.8496 USD |
5.1462 USD |
5.0320 USD |
| 2023-06-22 |
4.8782 USD |
19,724.3514 DOT |
4.8285 USD |
4.7568 USD |
4.9782 USD |
4.8459 USD |
| 2023-06-21 |
4.7410 USD |
69,259.4129 DOT |
4.6686 USD |
4.6495 USD |
4.8694 USD |
4.8339 USD |
| 2023-06-20 |
4.5581 USD |
34,424.6561 DOT |
4.5318 USD |
4.3728 USD |
4.6759 USD |
4.6665 USD |
| 2023-06-19 |
4.5008 USD |
14,508.8721 DOT |
4.5424 USD |
4.4281 USD |
4.5876 USD |
4.5095 USD |
| 2023-06-18 |
4.6065 USD |
10,769.5221 DOT |
4.5204 USD |
4.4795 USD |
4.6677 USD |
4.5474 USD |
| 2023-06-17 |
4.5222 USD |
18,765.2438 DOT |
4.4141 USD |
4.3992 USD |
4.5715 USD |
4.5356 USD |
| 2023-06-16 |
4.3802 USD |
19,188.1275 DOT |
4.3711 USD |
4.2710 USD |
4.4629 USD |
4.4242 USD |
| 2023-06-15 |
4.4533 USD |
35,975.7163 DOT |
4.5648 USD |
4.2806 USD |
4.6242 USD |
4.3941 USD |
| 2023-06-14 |
4.6345 USD |
8,561.2993 DOT |
4.6290 USD |
4.5234 USD |
4.8019 USD |
4.5803 USD |
| 2023-06-13 |
4.6074 USD |
13,341.1261 DOT |
4.5479 USD |
4.5090 USD |
4.7245 USD |
4.6173 USD |
| 2023-06-12 |
4.5030 USD |
41,438.0919 DOT |
4.5190 USD |
4.4120 USD |
4.5504 USD |
4.5319 USD |
| 2023-06-11 |
4.4855 USD |
8,799.1117 DOT |
4.5221 USD |
4.4384 USD |
4.5601 USD |
4.5095 USD |
| 2023-06-10 |
4.3828 USD |
145,397.5317 DOT |
4.9843 USD |
4.1894 USD |
4.9849 USD |
4.5101 USD |
| 2023-06-09 |
4.9983 USD |
5,308.9953 DOT |
5.0174 USD |
4.9292 USD |
5.0682 USD |
4.9964 USD |
| 2023-06-08 |
5.0162 USD |
5,826.5517 DOT |
5.0326 USD |
4.9871 USD |
5.0568 USD |
5.0333 USD |
| 2023-06-07 |
5.0959 USD |
11,047.8687 DOT |
5.1932 USD |
4.9786 USD |
5.2050 USD |
4.9849 USD |
| 2023-06-06 |
5.0730 USD |
63,714.6654 DOT |
5.0628 USD |
4.9949 USD |
5.2560 USD |
5.2025 USD |
| 2023-06-05 |
5.1135 USD |
48,581.9546 DOT |
5.3046 USD |
4.9013 USD |
5.3202 USD |
5.0784 USD |
| 2023-06-04 |
5.3449 USD |
10,252.2953 DOT |
5.3457 USD |
5.3151 USD |
5.3782 USD |
5.3587 USD |
| 2023-06-03 |
5.3202 USD |
7,882.3434 DOT |
5.2810 USD |
5.2414 USD |
5.3259 USD |
5.3229 USD |
| 2023-06-02 |
5.2581 USD |
20,145.6034 DOT |
5.2024 USD |
5.1635 USD |
5.3050 USD |
5.2684 USD |
| 2023-06-01 |
5.2122 USD |
16,807.5196 DOT |
5.3105 USD |
5.1896 USD |
5.3318 USD |
5.2113 USD |
| 2023-05-31 |
5.3489 USD |
10,514.9487 DOT |
5.4430 USD |
5.2747 USD |
5.4684 USD |
5.3131 USD |
| 2023-05-30 |
5.4898 USD |
3,987.9302 DOT |
5.4639 USD |
5.4335 USD |
5.5320 USD |
5.4624 USD |
| 2023-05-29 |
5.4665 USD |
18,180.7490 DOT |
5.5140 USD |
5.4241 USD |
5.5419 USD |
5.4768 USD |
| 2023-05-28 |
5.4943 USD |
31,497.0022 DOT |
5.3461 USD |
5.3230 USD |
5.5617 USD |
5.5422 USD |
| 2023-05-27 |
5.3092 USD |
8,134.4832 DOT |
5.2455 USD |
5.2379 USD |
5.3721 USD |
5.3393 USD |
| 2023-05-26 |
5.2471 USD |
4,272.3086 DOT |
5.2490 USD |
5.1945 USD |
5.2782 USD |
5.2528 USD |
| 2023-05-25 |
5.2433 USD |
14,535.3208 DOT |
5.2567 USD |
5.1570 USD |
5.3057 USD |
5.2464 USD |
| 2023-05-24 |
5.2610 USD |
11,550.7679 DOT |
5.3945 USD |
5.2000 USD |
5.3998 USD |
5.2601 USD |
| 2023-05-23 |
5.3774 USD |
35,410.4438 DOT |
5.3131 USD |
5.2935 USD |
5.4577 USD |
5.3968 USD |