Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
6.3548 USD |
29,265.0277 DOT |
6.3546 USD |
6.1756 USD |
6.4460 USD |
6.2706 USD |
| 2023-04-01 |
6.2882 USD |
20,524.6152 DOT |
6.3450 USD |
6.1907 USD |
6.3903 USD |
6.3627 USD |
| 2023-03-31 |
6.2605 USD |
35,193.1255 DOT |
6.1215 USD |
6.0986 USD |
6.3802 USD |
6.3270 USD |
| 2023-03-30 |
6.1552 USD |
27,021.8808 DOT |
6.1854 USD |
6.0258 USD |
6.2934 USD |
6.1068 USD |
| 2023-03-29 |
6.2190 USD |
19,805.8677 DOT |
6.0587 USD |
6.0504 USD |
6.2836 USD |
6.1817 USD |
| 2023-03-28 |
6.0034 USD |
21,214.4560 DOT |
5.8778 USD |
5.7817 USD |
6.1299 USD |
6.0675 USD |
| 2023-03-27 |
5.9093 USD |
17,023.7722 DOT |
6.0459 USD |
5.7467 USD |
6.1198 USD |
5.8443 USD |
| 2023-03-26 |
6.0284 USD |
15,308.6694 DOT |
5.9054 USD |
5.8880 USD |
6.1105 USD |
6.0563 USD |
| 2023-03-25 |
5.9317 USD |
16,160.7902 DOT |
6.0179 USD |
5.8315 USD |
6.0800 USD |
5.8811 USD |
| 2023-03-24 |
6.0943 USD |
30,498.0652 DOT |
6.3273 USD |
5.9503 USD |
6.3412 USD |
6.0130 USD |
| 2023-03-23 |
6.2892 USD |
20,645.5152 DOT |
6.0577 USD |
5.9920 USD |
6.4172 USD |
6.2909 USD |
| 2023-03-22 |
6.2095 USD |
37,347.2287 DOT |
6.3642 USD |
5.9264 USD |
6.3854 USD |
6.0294 USD |
| 2023-03-21 |
6.2400 USD |
25,722.4008 DOT |
6.0856 USD |
6.0000 USD |
6.4621 USD |
6.2956 USD |
| 2023-03-20 |
6.3219 USD |
43,873.1328 DOT |
6.4558 USD |
6.0869 USD |
6.4832 USD |
6.1403 USD |
| 2023-03-19 |
6.4861 USD |
37,253.8585 DOT |
6.3149 USD |
6.3138 USD |
6.5974 USD |
6.5038 USD |
| 2023-03-18 |
6.5551 USD |
69,948.1094 DOT |
6.6150 USD |
6.2905 USD |
6.6937 USD |
6.3197 USD |
| 2023-03-17 |
6.6046 USD |
80,413.2109 DOT |
6.0982 USD |
6.0390 USD |
6.6202 USD |
6.5502 USD |
| 2023-03-16 |
6.0008 USD |
55,360.2694 DOT |
5.8908 USD |
5.7804 USD |
6.1483 USD |
6.1030 USD |
| 2023-03-15 |
6.0776 USD |
128,936.0623 DOT |
6.2438 USD |
5.7908 USD |
6.3904 USD |
5.8730 USD |
| 2023-03-14 |
6.3053 USD |
158,633.0924 DOT |
6.1267 USD |
6.0027 USD |
6.5577 USD |
6.2419 USD |
| 2023-03-13 |
5.9529 USD |
121,259.5792 DOT |
5.9258 USD |
5.7156 USD |
6.1622 USD |
6.1459 USD |
| 2023-03-12 |
5.5283 USD |
110,416.7263 DOT |
5.4774 USD |
5.3866 USD |
5.8513 USD |
5.8271 USD |
| 2023-03-11 |
5.4593 USD |
134,373.9071 DOT |
5.5671 USD |
5.2509 USD |
5.7091 USD |
5.4835 USD |
| 2023-03-10 |
5.3781 USD |
88,784.7608 DOT |
5.3863 USD |
5.1566 USD |
5.5666 USD |
5.5421 USD |
| 2023-03-09 |
5.5604 USD |
69,317.0000 DOT |
5.5973 USD |
5.2527 USD |
5.8001 USD |
5.3910 USD |
| 2023-03-08 |
5.6743 USD |
43,173.2049 DOT |
5.8534 USD |
5.5607 USD |
5.9510 USD |
5.6428 USD |
| 2023-03-07 |
5.8544 USD |
16,906.8422 DOT |
5.9159 USD |
5.7382 USD |
6.0187 USD |
5.8266 USD |
| 2023-03-06 |
5.9461 USD |
16,261.2884 DOT |
5.9674 USD |
5.8562 USD |
6.0390 USD |
5.9314 USD |
| 2023-03-05 |
6.0063 USD |
15,576.6249 DOT |
5.9180 USD |
5.8900 USD |
6.0600 USD |
5.9945 USD |
| 2023-03-04 |
5.9035 USD |
27,895.1798 DOT |
6.0317 USD |
5.7768 USD |
6.0559 USD |
5.8185 USD |
| 2023-03-03 |
5.9761 USD |
59,086.0938 DOT |
6.3353 USD |
5.7842 USD |
6.3424 USD |
6.0358 USD |
| 2023-03-02 |
6.3350 USD |
35,347.6677 DOT |
6.5392 USD |
6.2186 USD |
6.5609 USD |
6.3316 USD |
| 2023-03-01 |
6.4847 USD |
48,240.7634 DOT |
6.3507 USD |
6.3176 USD |
6.5966 USD |
6.4686 USD |
| 2023-02-28 |
6.4192 USD |
33,360.6963 DOT |
6.5833 USD |
6.2773 USD |
6.5908 USD |
6.3459 USD |
| 2023-02-27 |
6.5852 USD |
26,211.3698 DOT |
6.6933 USD |
6.4990 USD |
6.7776 USD |
6.5801 USD |
| 2023-02-26 |
6.6199 USD |
12,918.9319 DOT |
6.5396 USD |
6.5110 USD |
6.7228 USD |
6.6300 USD |
| 2023-02-25 |
6.4964 USD |
17,058.7564 DOT |
6.6096 USD |
6.3458 USD |
6.6514 USD |
6.3951 USD |
| 2023-02-24 |
6.7878 USD |
53,530.3714 DOT |
7.0933 USD |
6.5100 USD |
7.1449 USD |
6.5474 USD |
| 2023-02-23 |
7.2113 USD |
33,586.2639 DOT |
7.1944 USD |
7.0174 USD |
7.3794 USD |
7.0727 USD |
| 2023-02-22 |
7.1661 USD |
106,334.6649 DOT |
7.2609 USD |
6.8849 USD |
7.2706 USD |
7.1839 USD |
| 2023-02-21 |
7.3093 USD |
76,713.1877 DOT |
7.5561 USD |
7.1183 USD |
7.5632 USD |
7.1662 USD |
| 2023-02-20 |
7.4652 USD |
49,035.7434 DOT |
7.4554 USD |
7.2525 USD |
7.5655 USD |
7.5276 USD |
| 2023-02-19 |
7.4590 USD |
107,315.5437 DOT |
7.2334 USD |
7.1822 USD |
7.8877 USD |
7.4349 USD |
| 2023-02-18 |
7.2284 USD |
39,840.2921 DOT |
7.2959 USD |
7.1123 USD |
7.3708 USD |
7.2449 USD |
| 2023-02-17 |
7.0470 USD |
201,181.4093 DOT |
6.3220 USD |
6.2997 USD |
7.4064 USD |
7.3250 USD |
| 2023-02-16 |
6.6062 USD |
36,784.8961 DOT |
6.6197 USD |
6.3434 USD |
6.7246 USD |
6.3656 USD |
| 2023-02-15 |
6.3183 USD |
26,937.7476 DOT |
6.2371 USD |
6.1643 USD |
6.5914 USD |
6.5718 USD |
| 2023-02-14 |
6.1396 USD |
22,947.6930 DOT |
6.1398 USD |
6.0105 USD |
6.2619 USD |
6.2201 USD |
| 2023-02-13 |
6.0514 USD |
66,536.7409 DOT |
6.1747 USD |
5.8789 USD |
6.2429 USD |
6.0993 USD |
| 2023-02-12 |
6.2548 USD |
17,418.2277 DOT |
6.2718 USD |
6.0788 USD |
6.3796 USD |
6.1213 USD |