Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
6.9744 USD |
76,557.4413 DOT |
6.9307 USD |
6.8074 USD |
7.0738 USD |
7.0055 USD |
| 2022-08-26 |
7.3708 USD |
219,966.6001 DOT |
7.5805 USD |
6.8721 USD |
7.6728 USD |
6.9432 USD |
| 2022-08-25 |
7.6607 USD |
97,249.5946 DOT |
7.5659 USD |
7.4642 USD |
7.7661 USD |
7.5860 USD |
| 2022-08-24 |
7.6073 USD |
65,522.3932 DOT |
7.6431 USD |
7.4157 USD |
7.7800 USD |
7.7175 USD |
| 2022-08-23 |
7.5454 USD |
94,000.4806 DOT |
7.4027 USD |
7.1880 USD |
7.7170 USD |
7.6621 USD |
| 2022-08-22 |
7.2276 USD |
97,237.8165 DOT |
7.4321 USD |
7.0001 USD |
7.4433 USD |
7.4000 USD |
| 2022-08-21 |
7.3754 USD |
69,547.9348 DOT |
7.2282 USD |
7.1665 USD |
7.5306 USD |
7.4489 USD |
| 2022-08-20 |
7.3478 USD |
123,397.4438 DOT |
7.2999 USD |
7.0405 USD |
7.5176 USD |
7.1571 USD |
| 2022-08-19 |
7.5575 USD |
238,958.9487 DOT |
8.0781 USD |
7.2314 USD |
8.0839 USD |
7.2739 USD |
| 2022-08-18 |
8.1078 USD |
111,442.2666 DOT |
8.3709 USD |
7.9811 USD |
8.5946 USD |
8.0893 USD |
| 2022-08-17 |
8.6676 USD |
122,033.2733 DOT |
8.8365 USD |
8.3117 USD |
9.1672 USD |
8.3993 USD |
| 2022-08-16 |
8.8405 USD |
73,516.8035 DOT |
8.7802 USD |
8.6368 USD |
8.9476 USD |
8.8414 USD |
| 2022-08-15 |
8.9915 USD |
175,809.8226 DOT |
8.9539 USD |
8.7005 USD |
9.3812 USD |
8.8461 USD |
| 2022-08-14 |
8.9630 USD |
106,697.5168 DOT |
9.2980 USD |
8.8236 USD |
9.5558 USD |
8.9451 USD |
| 2022-08-13 |
9.5020 USD |
85,533.4556 DOT |
9.4797 USD |
9.3295 USD |
9.6800 USD |
9.3739 USD |
| 2022-08-12 |
9.2515 USD |
87,821.3140 DOT |
9.1945 USD |
9.0379 USD |
9.4588 USD |
9.3494 USD |
| 2022-08-11 |
9.4247 USD |
106,452.8193 DOT |
9.5298 USD |
9.1286 USD |
9.6420 USD |
9.1589 USD |
| 2022-08-10 |
9.2506 USD |
135,168.8377 DOT |
8.8951 USD |
8.5514 USD |
9.6432 USD |
9.4493 USD |
| 2022-08-09 |
8.9750 USD |
77,263.1937 DOT |
9.2738 USD |
8.6494 USD |
9.4512 USD |
8.8822 USD |
| 2022-08-08 |
9.2183 USD |
110,391.7655 DOT |
8.6494 USD |
8.6412 USD |
9.3850 USD |
9.2580 USD |
| 2022-08-07 |
8.5957 USD |
68,637.9655 DOT |
8.5102 USD |
8.3460 USD |
8.9241 USD |
8.7988 USD |
| 2022-08-06 |
8.6726 USD |
102,604.3594 DOT |
8.8107 USD |
8.5224 USD |
8.8721 USD |
8.6091 USD |
| 2022-08-05 |
8.4539 USD |
63,868.6020 DOT |
8.0828 USD |
8.0764 USD |
8.7158 USD |
8.6978 USD |
| 2022-08-04 |
8.0539 USD |
60,002.7689 DOT |
7.9894 USD |
7.8769 USD |
8.2621 USD |
8.0275 USD |
| 2022-08-03 |
8.1498 USD |
66,901.3517 DOT |
7.9292 USD |
7.6843 USD |
8.4401 USD |
8.0569 USD |
| 2022-08-02 |
7.9225 USD |
131,467.1147 DOT |
8.1701 USD |
7.6747 USD |
8.2649 USD |
7.9514 USD |
| 2022-08-01 |
8.5547 USD |
131,839.3150 DOT |
8.6248 USD |
8.0268 USD |
8.9762 USD |
8.1910 USD |
| 2022-07-31 |
8.7611 USD |
245,225.3195 DOT |
8.2056 USD |
8.0732 USD |
9.2051 USD |
8.7397 USD |
| 2022-07-30 |
8.5106 USD |
222,025.9086 DOT |
8.1915 USD |
8.1664 USD |
8.8392 USD |
8.2172 USD |
| 2022-07-29 |
8.0646 USD |
159,495.8489 DOT |
7.8578 USD |
7.7684 USD |
8.3343 USD |
8.2898 USD |
| 2022-07-28 |
7.8724 USD |
248,222.7656 DOT |
7.6947 USD |
7.4711 USD |
8.0654 USD |
7.8901 USD |
| 2022-07-27 |
6.9395 USD |
173,460.1426 DOT |
6.7756 USD |
6.6517 USD |
7.3543 USD |
7.3173 USD |
| 2022-07-26 |
6.6514 USD |
169,751.2402 DOT |
6.7489 USD |
6.5275 USD |
6.7622 USD |
6.6421 USD |
| 2022-07-25 |
7.0589 USD |
196,285.9383 DOT |
7.3946 USD |
6.8325 USD |
7.4376 USD |
6.9024 USD |
| 2022-07-24 |
7.4440 USD |
126,631.3596 DOT |
7.3240 USD |
7.3063 USD |
7.5465 USD |
7.4839 USD |
| 2022-07-23 |
7.2814 USD |
97,022.4680 DOT |
7.2891 USD |
7.0840 USD |
7.4890 USD |
7.3534 USD |
| 2022-07-22 |
7.5611 USD |
135,531.0002 DOT |
7.5316 USD |
7.2639 USD |
7.8525 USD |
7.3092 USD |
| 2022-07-21 |
7.3747 USD |
114,253.2212 DOT |
7.4606 USD |
7.1825 USD |
7.5909 USD |
7.5145 USD |
| 2022-07-20 |
7.7537 USD |
194,612.5783 DOT |
7.7915 USD |
7.3583 USD |
8.0725 USD |
7.5904 USD |
| 2022-07-19 |
7.7704 USD |
288,880.6658 DOT |
7.6596 USD |
7.4846 USD |
8.0353 USD |
7.8844 USD |
| 2022-07-18 |
7.4431 USD |
200,748.3738 DOT |
6.9144 USD |
6.9069 USD |
7.7367 USD |
7.6587 USD |
| 2022-07-17 |
7.1109 USD |
129,883.7845 DOT |
7.2029 USD |
6.8733 USD |
7.3348 USD |
6.9594 USD |
| 2022-07-16 |
6.8951 USD |
228,572.1026 DOT |
6.7972 USD |
6.5618 USD |
7.2164 USD |
7.1727 USD |
| 2022-07-15 |
6.8295 USD |
126,800.0329 DOT |
6.7174 USD |
6.6571 USD |
6.9860 USD |
6.8477 USD |
| 2022-07-14 |
6.4986 USD |
217,370.6537 DOT |
6.4590 USD |
6.2872 USD |
6.7560 USD |
6.6446 USD |
| 2022-07-13 |
6.2899 USD |
91,170.4809 DOT |
6.2700 USD |
5.9830 USD |
6.5431 USD |
6.3523 USD |
| 2022-07-12 |
6.4746 USD |
272,610.3034 DOT |
6.5230 USD |
6.3295 USD |
6.6166 USD |
6.3374 USD |
| 2022-07-11 |
6.7441 USD |
276,088.0406 DOT |
6.8576 USD |
6.5000 USD |
6.9035 USD |
6.5563 USD |
| 2022-07-10 |
6.9782 USD |
163,354.1575 DOT |
7.2526 USD |
6.7606 USD |
7.2581 USD |
6.8621 USD |
| 2022-07-09 |
7.2238 USD |
173,632.9908 DOT |
7.0375 USD |
7.0375 USD |
7.3558 USD |
7.2860 USD |