Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
4.5161 USD |
27,885.9670 DOT |
4.5330 USD |
4.4598 USD |
4.5503 USD |
4.4685 USD |
| 2022-12-22 |
4.4433 USD |
22,779.5112 DOT |
4.4871 USD |
4.3759 USD |
4.5087 USD |
4.4970 USD |
| 2022-12-21 |
4.5010 USD |
30,520.2036 DOT |
4.6179 USD |
4.4467 USD |
4.6220 USD |
4.4666 USD |
| 2022-12-20 |
4.6138 USD |
18,119.5478 DOT |
4.4828 USD |
4.4657 USD |
4.6574 USD |
4.6147 USD |
| 2022-12-19 |
4.5746 USD |
30,390.7951 DOT |
4.6595 USD |
4.4579 USD |
4.7060 USD |
4.5255 USD |
| 2022-12-18 |
4.6608 USD |
13,649.2223 DOT |
4.7157 USD |
4.6219 USD |
4.7188 USD |
4.6541 USD |
| 2022-12-17 |
4.7185 USD |
14,271.3808 DOT |
4.6520 USD |
4.5909 USD |
4.7223 USD |
4.7111 USD |
| 2022-12-16 |
4.8658 USD |
100,633.0889 DOT |
5.2333 USD |
4.5100 USD |
5.2520 USD |
4.6334 USD |
| 2022-12-15 |
5.2268 USD |
23,379.7612 DOT |
5.2150 USD |
5.1211 USD |
5.2581 USD |
5.2338 USD |
| 2022-12-14 |
5.2842 USD |
187,807.4895 DOT |
5.2808 USD |
5.1610 USD |
5.3563 USD |
5.2127 USD |
| 2022-12-13 |
5.2692 USD |
68,952.9844 DOT |
5.1782 USD |
5.0000 USD |
5.3417 USD |
5.2720 USD |
| 2022-12-12 |
5.1714 USD |
51,733.0766 DOT |
5.1627 USD |
5.0186 USD |
5.2086 USD |
5.1689 USD |
| 2022-12-11 |
5.2434 USD |
29,947.7997 DOT |
5.2734 USD |
5.1316 USD |
5.3242 USD |
5.1615 USD |
| 2022-12-10 |
5.2862 USD |
12,258.5014 DOT |
5.2951 USD |
5.2607 USD |
5.3198 USD |
5.2738 USD |
| 2022-12-09 |
5.3747 USD |
28,955.1144 DOT |
5.4362 USD |
5.2601 USD |
5.4440 USD |
5.2924 USD |
| 2022-12-08 |
5.3435 USD |
28,145.9555 DOT |
5.2879 USD |
5.2550 USD |
5.4637 USD |
5.4200 USD |
| 2022-12-07 |
5.3378 USD |
25,719.7408 DOT |
5.5063 USD |
5.2454 USD |
5.5206 USD |
5.2737 USD |
| 2022-12-06 |
5.4700 USD |
14,566.1518 DOT |
5.4917 USD |
5.4222 USD |
5.5110 USD |
5.4685 USD |
| 2022-12-05 |
5.6370 USD |
28,305.0466 DOT |
5.5918 USD |
5.4406 USD |
5.7362 USD |
5.4839 USD |
| 2022-12-04 |
5.5449 USD |
13,099.4946 DOT |
5.4940 USD |
5.4940 USD |
5.6033 USD |
5.5751 USD |
| 2022-12-03 |
5.5971 USD |
29,697.4014 DOT |
5.6315 USD |
5.4892 USD |
5.7070 USD |
5.4949 USD |
| 2022-12-02 |
5.5649 USD |
40,986.0301 DOT |
5.4158 USD |
5.3718 USD |
5.6934 USD |
5.6451 USD |
| 2022-12-01 |
5.3983 USD |
17,172.6798 DOT |
5.4742 USD |
5.3222 USD |
5.4772 USD |
5.3856 USD |
| 2022-11-30 |
5.4066 USD |
39,601.4037 DOT |
5.3137 USD |
5.3137 USD |
5.5086 USD |
5.4678 USD |
| 2022-11-29 |
5.2563 USD |
25,673.8965 DOT |
5.1334 USD |
5.0980 USD |
5.3541 USD |
5.3083 USD |
| 2022-11-28 |
5.1589 USD |
28,414.2139 DOT |
5.2974 USD |
5.0611 USD |
5.3174 USD |
5.1620 USD |
| 2022-11-27 |
5.3709 USD |
15,065.9475 DOT |
5.3051 USD |
5.2689 USD |
5.4400 USD |
5.3062 USD |
| 2022-11-26 |
5.3485 USD |
29,357.9674 DOT |
5.2654 USD |
5.2435 USD |
5.4585 USD |
5.2882 USD |
| 2022-11-25 |
5.2922 USD |
35,839.9034 DOT |
5.3843 USD |
5.2518 USD |
5.3865 USD |
5.2851 USD |
| 2022-11-24 |
5.4305 USD |
37,620.0345 DOT |
5.4400 USD |
5.3359 USD |
5.5152 USD |
5.3635 USD |
| 2022-11-23 |
5.3829 USD |
41,073.4476 DOT |
5.2829 USD |
5.2546 USD |
5.4840 USD |
5.3996 USD |
| 2022-11-22 |
5.1665 USD |
89,742.7764 DOT |
5.1823 USD |
4.9720 USD |
5.3090 USD |
5.2555 USD |
| 2022-11-21 |
5.2091 USD |
58,155.8936 DOT |
5.2882 USD |
5.0738 USD |
5.2973 USD |
5.1906 USD |
| 2022-11-20 |
5.3469 USD |
34,945.1482 DOT |
5.6003 USD |
5.2593 USD |
5.6591 USD |
5.2903 USD |
| 2022-11-19 |
5.5836 USD |
23,390.2221 DOT |
5.6348 USD |
5.5303 USD |
5.6502 USD |
5.6070 USD |
| 2022-11-18 |
5.6757 USD |
17,557.3001 DOT |
5.6652 USD |
5.6045 USD |
5.7625 USD |
5.6122 USD |
| 2022-11-17 |
5.6834 USD |
17,406.4285 DOT |
5.7095 USD |
5.5589 USD |
5.7271 USD |
5.6879 USD |
| 2022-11-16 |
5.7684 USD |
19,266.1748 DOT |
5.9112 USD |
5.6065 USD |
5.9987 USD |
5.6424 USD |
| 2022-11-15 |
5.9151 USD |
36,614.2021 DOT |
5.8688 USD |
5.8040 USD |
6.0528 USD |
5.9179 USD |
| 2022-11-14 |
5.8653 USD |
50,851.8421 DOT |
5.7413 USD |
5.4486 USD |
5.8932 USD |
5.8509 USD |
| 2022-11-13 |
5.7518 USD |
64,843.5459 DOT |
5.7930 USD |
5.6190 USD |
5.9680 USD |
5.7687 USD |
| 2022-11-12 |
5.7230 USD |
50,847.0769 DOT |
5.7548 USD |
5.5623 USD |
5.8802 USD |
5.8457 USD |
| 2022-11-11 |
5.7295 USD |
79,187.5256 DOT |
5.9562 USD |
5.5129 USD |
5.9992 USD |
5.6952 USD |
| 2022-11-10 |
5.6889 USD |
237,595.2291 DOT |
5.4035 USD |
5.3301 USD |
6.1723 USD |
5.9136 USD |
| 2022-11-09 |
6.0312 USD |
217,525.5926 DOT |
6.2964 USD |
5.3469 USD |
6.3804 USD |
5.4353 USD |
| 2022-11-08 |
6.2528 USD |
228,536.3203 DOT |
7.1185 USD |
5.8372 USD |
7.1969 USD |
6.2352 USD |
| 2022-11-07 |
6.9401 USD |
65,012.8385 DOT |
6.8144 USD |
6.6636 USD |
7.4158 USD |
7.2689 USD |
| 2022-11-06 |
7.0471 USD |
37,502.1667 DOT |
7.0294 USD |
6.9583 USD |
7.1491 USD |
7.0220 USD |
| 2022-11-05 |
7.0387 USD |
66,956.5983 DOT |
7.0643 USD |
6.9482 USD |
7.2552 USD |
7.0387 USD |
| 2022-11-04 |
6.7549 USD |
119,109.5046 DOT |
6.4292 USD |
6.3927 USD |
7.0321 USD |
7.0321 USD |