Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
6.4327 USD |
73,262.2311 DOT |
6.2591 USD |
6.2283 USD |
6.5279 USD |
6.4822 USD |
| 2022-11-02 |
6.3273 USD |
107,824.1588 DOT |
6.4621 USD |
6.1641 USD |
6.5297 USD |
6.2433 USD |
| 2022-11-01 |
6.5600 USD |
61,431.2588 DOT |
6.6241 USD |
6.4714 USD |
6.7195 USD |
6.4900 USD |
| 2022-10-31 |
6.6669 USD |
80,030.6888 DOT |
6.6565 USD |
6.5836 USD |
6.8358 USD |
6.6298 USD |
| 2022-10-30 |
6.6118 USD |
48,325.9854 DOT |
6.6395 USD |
6.5232 USD |
6.7457 USD |
6.6354 USD |
| 2022-10-29 |
6.6920 USD |
55,340.2311 DOT |
6.5212 USD |
6.4963 USD |
6.7893 USD |
6.6761 USD |
| 2022-10-28 |
6.4131 USD |
65,863.3345 DOT |
6.3329 USD |
6.2757 USD |
6.5897 USD |
6.5420 USD |
| 2022-10-27 |
6.3565 USD |
84,169.4088 DOT |
6.4680 USD |
6.2858 USD |
6.6450 USD |
6.3542 USD |
| 2022-10-26 |
6.5061 USD |
98,134.0546 DOT |
6.4441 USD |
6.4150 USD |
6.6221 USD |
6.4669 USD |
| 2022-10-25 |
6.4507 USD |
175,553.4001 DOT |
5.9220 USD |
5.9004 USD |
6.6308 USD |
6.4827 USD |
| 2022-10-24 |
5.8822 USD |
57,856.9355 DOT |
5.9658 USD |
5.8089 USD |
5.9918 USD |
5.9041 USD |
| 2022-10-23 |
5.8393 USD |
83,917.7362 DOT |
5.8500 USD |
5.7565 USD |
5.9488 USD |
5.9070 USD |
| 2022-10-22 |
5.8189 USD |
50,810.3980 DOT |
5.8373 USD |
5.7728 USD |
5.8735 USD |
5.8454 USD |
| 2022-10-21 |
5.8345 USD |
134,979.0004 DOT |
5.8878 USD |
5.7348 USD |
5.8962 USD |
5.8355 USD |
| 2022-10-20 |
5.8797 USD |
213,854.9829 DOT |
6.0980 USD |
5.8299 USD |
6.1533 USD |
5.8799 USD |
| 2022-10-19 |
6.1385 USD |
90,843.5607 DOT |
6.1633 USD |
6.0686 USD |
6.2565 USD |
6.1431 USD |
| 2022-10-18 |
6.2000 USD |
87,635.5242 DOT |
6.2600 USD |
6.0722 USD |
6.3014 USD |
6.1360 USD |
| 2022-10-17 |
6.1953 USD |
57,730.3676 DOT |
6.1805 USD |
6.1273 USD |
6.2953 USD |
6.2615 USD |
| 2022-10-16 |
6.1386 USD |
55,159.3441 DOT |
6.0485 USD |
6.0479 USD |
6.2443 USD |
6.1832 USD |