Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
7.1317 USD |
264,389.2612 DOT |
7.2995 USD |
6.9334 USD |
7.4420 USD |
7.0980 USD |
| 2022-07-07 |
7.0458 USD |
131,104.5937 DOT |
6.9225 USD |
6.8812 USD |
7.3177 USD |
7.2598 USD |
| 2022-07-06 |
6.8787 USD |
157,252.1185 DOT |
6.8312 USD |
6.6912 USD |
6.9734 USD |
6.8814 USD |
| 2022-07-05 |
6.8789 USD |
315,774.6393 DOT |
7.1655 USD |
6.5729 USD |
7.2188 USD |
6.8226 USD |
| 2022-07-04 |
6.9087 USD |
126,712.3775 DOT |
6.8543 USD |
6.6674 USD |
7.1483 USD |
7.0489 USD |
| 2022-07-03 |
6.7720 USD |
142,465.5657 DOT |
6.8151 USD |
6.6100 USD |
6.9933 USD |
6.8480 USD |
| 2022-07-02 |
6.7494 USD |
243,996.7108 DOT |
6.7588 USD |
6.6152 USD |
6.9109 USD |
6.8737 USD |
| 2022-07-01 |
6.8249 USD |
261,775.5993 DOT |
7.0566 USD |
6.5351 USD |
7.2658 USD |
6.7800 USD |
| 2022-06-30 |
6.8019 USD |
173,209.7230 DOT |
7.0317 USD |
6.6402 USD |
7.0364 USD |
6.7556 USD |
| 2022-06-29 |
7.1943 USD |
159,197.1346 DOT |
7.3148 USD |
7.0049 USD |
7.4343 USD |
7.0493 USD |
| 2022-06-28 |
7.6496 USD |
131,170.6345 DOT |
7.7367 USD |
7.2778 USD |
7.9944 USD |
7.3390 USD |
| 2022-06-27 |
7.9598 USD |
131,849.5534 DOT |
7.8391 USD |
7.7000 USD |
8.2034 USD |
7.8183 USD |
| 2022-06-26 |
8.1492 USD |
168,421.4206 DOT |
8.1280 USD |
7.8381 USD |
8.4876 USD |
7.9339 USD |
| 2022-06-25 |
8.1092 USD |
86,921.7606 DOT |
8.1815 USD |
7.7913 USD |
8.3621 USD |
8.1050 USD |
| 2022-06-24 |
8.0821 USD |
203,724.3748 DOT |
7.7694 USD |
7.7176 USD |
8.3362 USD |
8.2875 USD |
| 2022-06-23 |
7.5931 USD |
179,164.4361 DOT |
7.3771 USD |
7.3504 USD |
7.8159 USD |
7.7708 USD |
| 2022-06-22 |
7.5775 USD |
86,143.7834 DOT |
7.7490 USD |
7.3457 USD |
7.8000 USD |
7.4700 USD |
| 2022-06-21 |
7.7916 USD |
95,209.3989 DOT |
7.8662 USD |
7.6969 USD |
8.2744 USD |
7.8154 USD |
| 2022-06-20 |
7.6779 USD |
292,775.9523 DOT |
7.5111 USD |
7.1634 USD |
8.0045 USD |
7.6626 USD |
| 2022-06-19 |
7.2639 USD |
211,121.4998 DOT |
7.0530 USD |
6.7691 USD |
7.6469 USD |
7.4759 USD |
| 2022-06-18 |
7.0510 USD |
178,914.7051 DOT |
7.2593 USD |
6.4771 USD |
7.3952 USD |
7.0547 USD |
| 2022-06-17 |
7.2800 USD |
154,642.8294 DOT |
7.1252 USD |
7.0350 USD |
7.4501 USD |
7.2880 USD |
| 2022-06-16 |
7.7675 USD |
335,303.8764 DOT |
8.5060 USD |
7.1486 USD |
8.5533 USD |
7.2700 USD |
| 2022-06-15 |
8.1836 USD |
495,239.5813 DOT |
7.3690 USD |
6.8432 USD |
8.3739 USD |
8.1690 USD |
| 2022-06-14 |
7.1862 USD |
325,022.8057 DOT |
7.0479 USD |
6.6731 USD |
7.5460 USD |
7.0969 USD |
| 2022-06-13 |
6.9377 USD |
469,583.8513 DOT |
7.4071 USD |
6.3778 USD |
7.4780 USD |
6.8304 USD |
| 2022-06-12 |
7.5012 USD |
177,195.0981 DOT |
8.0429 USD |
7.4255 USD |
8.1125 USD |
7.4839 USD |
| 2022-06-11 |
8.4106 USD |
155,271.6856 DOT |
8.6668 USD |
7.9223 USD |
8.8545 USD |
8.1063 USD |
| 2022-06-10 |
8.8940 USD |
119,931.7805 DOT |
9.2333 USD |
8.6010 USD |
9.3719 USD |
8.7728 USD |
| 2022-06-09 |
9.2360 USD |
79,056.0319 DOT |
9.0112 USD |
8.9240 USD |
9.4652 USD |
9.2405 USD |
| 2022-06-08 |
9.1169 USD |
83,717.4176 DOT |
9.2250 USD |
8.8999 USD |
9.3967 USD |
9.0149 USD |
| 2022-06-07 |
9.1266 USD |
206,320.7130 DOT |
9.5012 USD |
8.8511 USD |
9.5025 USD |
9.3490 USD |
| 2022-06-06 |
9.7411 USD |
110,699.5028 DOT |
9.3517 USD |
9.3290 USD |
9.9396 USD |
9.4520 USD |
| 2022-06-05 |
9.3883 USD |
48,698.2942 DOT |
9.4508 USD |
9.2512 USD |
9.5594 USD |
9.4480 USD |
| 2022-06-04 |
9.3483 USD |
49,198.2394 DOT |
9.3797 USD |
9.1492 USD |
9.5647 USD |
9.4020 USD |
| 2022-06-03 |
9.4542 USD |
94,715.7115 DOT |
9.8876 USD |
9.2163 USD |
9.9163 USD |
9.3426 USD |
| 2022-06-02 |
9.6304 USD |
166,205.0561 DOT |
9.4655 USD |
9.3003 USD |
9.9994 USD |
9.9994 USD |
| 2022-06-01 |
10.1150 USD |
267,415.3247 DOT |
10.3490 USD |
9.2573 USD |
10.7590 USD |
9.3947 USD |
| 2022-05-31 |
10.3135 USD |
116,396.0366 DOT |
10.4690 USD |
9.9682 USD |
10.6460 USD |
10.4580 USD |
| 2022-05-30 |
10.3380 USD |
188,695.7833 DOT |
9.9858 USD |
9.9218 USD |
10.7950 USD |
10.5130 USD |
| 2022-05-29 |
9.7369 USD |
135,846.2907 DOT |
9.6639 USD |
9.3320 USD |
10.0330 USD |
9.9659 USD |
| 2022-05-28 |
9.6595 USD |
135,105.8290 DOT |
9.1220 USD |
8.9654 USD |
9.7950 USD |
9.6640 USD |
| 2022-05-27 |
9.3557 USD |
302,844.7436 DOT |
9.1280 USD |
8.5773 USD |
10.0050 USD |
9.1197 USD |
| 2022-05-26 |
9.3048 USD |
206,723.5238 DOT |
9.8682 USD |
8.8310 USD |
9.9976 USD |
9.4172 USD |
| 2022-05-25 |
9.9985 USD |
63,307.3491 DOT |
10.1760 USD |
9.7817 USD |
10.3390 USD |
9.8546 USD |
| 2022-05-24 |
10.1570 USD |
60,427.7158 DOT |
9.8836 USD |
9.5626 USD |
10.2190 USD |
10.1960 USD |
| 2022-05-23 |
10.3092 USD |
84,774.2390 DOT |
10.1500 USD |
9.9724 USD |
10.7310 USD |
10.1590 USD |
| 2022-05-22 |
10.0811 USD |
48,133.5721 DOT |
9.9876 USD |
9.8703 USD |
10.3340 USD |
10.1850 USD |
| 2022-05-21 |
9.8087 USD |
27,237.4336 DOT |
9.6673 USD |
9.4630 USD |
10.0840 USD |
9.9819 USD |
| 2022-05-20 |
9.9209 USD |
94,180.3128 DOT |
10.0260 USD |
9.4340 USD |
10.2540 USD |
9.7298 USD |