Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
4.2178 USD |
33,611.7219 DOT |
4.1440 USD |
4.0850 USD |
4.2764 USD |
4.0863 USD |
| 2024-10-01 |
4.2497 USD |
46,257.6682 DOT |
4.4358 USD |
4.2031 USD |
4.5705 USD |
4.2223 USD |
| 2024-09-30 |
4.6654 USD |
6,046.7573 DOT |
4.7768 USD |
4.5250 USD |
4.7795 USD |
4.5543 USD |
| 2024-09-29 |
4.7788 USD |
11,568.3953 DOT |
4.7998 USD |
4.6979 USD |
4.8361 USD |
4.8270 USD |
| 2024-09-28 |
4.8519 USD |
21,862.5763 DOT |
4.8995 USD |
4.7687 USD |
4.9423 USD |
4.8129 USD |
| 2024-09-27 |
4.9064 USD |
19,203.2006 DOT |
4.8414 USD |
4.8414 USD |
4.9699 USD |
4.8863 USD |
| 2024-09-26 |
4.7889 USD |
13,652.9495 DOT |
4.6521 USD |
4.5828 USD |
4.8842 USD |
4.8097 USD |
| 2024-09-25 |
4.6919 USD |
8,376.1619 DOT |
4.6558 USD |
4.6114 USD |
4.7808 USD |
4.7245 USD |
| 2024-09-24 |
4.5715 USD |
32,120.9646 DOT |
4.4705 USD |
4.4152 USD |
4.6197 USD |
4.5716 USD |
| 2024-09-23 |
4.4292 USD |
15,046.9420 DOT |
4.3128 USD |
4.2458 USD |
4.4532 USD |
4.4217 USD |
| 2024-09-22 |
4.3837 USD |
2,142.0154 DOT |
4.4698 USD |
4.3228 USD |
4.4785 USD |
4.3292 USD |
| 2024-09-21 |
4.3626 USD |
5,271.1090 DOT |
4.3433 USD |
4.2936 USD |
4.4552 USD |
4.4231 USD |
| 2024-09-20 |
4.3345 USD |
5,744.7144 DOT |
4.2699 USD |
4.1979 USD |
4.4091 USD |
4.3094 USD |
| 2024-09-19 |
4.2491 USD |
31,897.9922 DOT |
4.1947 USD |
4.1897 USD |
4.3571 USD |
4.2516 USD |
| 2024-09-18 |
4.0929 USD |
45,971.9259 DOT |
4.1552 USD |
3.9824 USD |
4.1821 USD |
4.0950 USD |
| 2024-09-17 |
4.2025 USD |
6,187.0746 DOT |
4.2049 USD |
4.1479 USD |
4.2884 USD |
4.1892 USD |
| 2024-09-16 |
4.2765 USD |
5,832.3374 DOT |
4.3989 USD |
4.1972 USD |
4.3989 USD |
4.2148 USD |
| 2024-09-15 |
4.5256 USD |
20,277.6171 DOT |
4.4468 USD |
4.3726 USD |
4.5625 USD |
4.4234 USD |
| 2024-09-14 |
4.4048 USD |
9,381.1452 DOT |
4.4335 USD |
4.3588 USD |
4.4422 USD |
4.4169 USD |
| 2024-09-13 |
4.3621 USD |
18,439.8657 DOT |
4.3039 USD |
4.2848 USD |
4.4752 USD |
4.4632 USD |
| 2024-09-12 |
4.2518 USD |
3,730.7798 DOT |
4.2049 USD |
4.2049 USD |
4.3104 USD |
4.3034 USD |
| 2024-09-11 |
4.1411 USD |
11,827.9281 DOT |
4.2593 USD |
4.0755 USD |
4.2620 USD |
4.1539 USD |
| 2024-09-10 |
4.2465 USD |
2,727.4343 DOT |
4.2800 USD |
4.2091 USD |
4.2818 USD |
4.2444 USD |
| 2024-09-09 |
4.2233 USD |
10,978.3606 DOT |
4.1724 USD |
4.1240 USD |
4.3420 USD |
4.3254 USD |
| 2024-09-08 |
4.1754 USD |
81,618.9716 DOT |
4.0843 USD |
4.0749 USD |
4.2059 USD |
4.1392 USD |
| 2024-09-07 |
4.0860 USD |
18,524.2663 DOT |
3.9768 USD |
3.9473 USD |
4.1441 USD |
4.0902 USD |
| 2024-09-06 |
3.9698 USD |
31,374.1600 DOT |
4.0328 USD |
3.8332 USD |
4.0989 USD |
3.9683 USD |
| 2024-09-05 |
4.0537 USD |
7,485.2298 DOT |
4.1178 USD |
3.9849 USD |
4.1372 USD |
4.0395 USD |
| 2024-09-04 |
4.1762 USD |
49,715.4491 DOT |
4.0765 USD |
3.9000 USD |
4.2027 USD |
4.1740 USD |
| 2024-09-03 |
4.2169 USD |
3,457.3858 DOT |
4.2182 USD |
4.1107 USD |
4.2928 USD |
4.1391 USD |
| 2024-09-02 |
4.1204 USD |
10,784.8545 DOT |
4.0836 USD |
4.0774 USD |
4.2164 USD |
4.1700 USD |
| 2024-09-01 |
4.1563 USD |
8,017.1298 DOT |
4.2679 USD |
4.0788 USD |
4.2679 USD |
4.1096 USD |
| 2024-08-31 |
4.2855 USD |
2,009.8547 DOT |
4.2943 USD |
4.2385 USD |
4.3284 USD |
4.2663 USD |
| 2024-08-30 |
4.1841 USD |
16,442.0034 DOT |
4.2550 USD |
4.1148 USD |
4.3386 USD |
4.2815 USD |
| 2024-08-29 |
4.3378 USD |
2,918.5404 DOT |
4.2693 USD |
4.2565 USD |
4.4163 USD |
4.3100 USD |
| 2024-08-28 |
4.2881 USD |
45,991.3918 DOT |
4.3832 USD |
4.1746 USD |
4.4706 USD |
4.2829 USD |
| 2024-08-27 |
4.5446 USD |
27,868.0953 DOT |
4.5686 USD |
4.5007 USD |
4.6639 USD |
4.5952 USD |
| 2024-08-26 |
4.6930 USD |
25,875.6921 DOT |
4.8460 USD |
4.5396 USD |
4.8711 USD |
4.5749 USD |
| 2024-08-25 |
4.8733 USD |
55,658.2468 DOT |
4.9883 USD |
4.7591 USD |
4.9993 USD |
4.8658 USD |
| 2024-08-24 |
4.9321 USD |
10,087.1616 DOT |
4.9140 USD |
4.8621 USD |
5.0947 USD |
5.0947 USD |
| 2024-08-23 |
4.8802 USD |
27,537.8931 DOT |
4.6976 USD |
4.6958 USD |
4.9035 USD |
4.8800 USD |
| 2024-08-22 |
4.6718 USD |
10,171.3528 DOT |
4.6744 USD |
4.6105 USD |
4.7171 USD |
4.6545 USD |
| 2024-08-21 |
4.5840 USD |
4,570.8455 DOT |
4.5463 USD |
4.5032 USD |
4.6669 USD |
4.6461 USD |
| 2024-08-20 |
4.5483 USD |
7,529.4645 DOT |
4.4888 USD |
4.4675 USD |
4.6089 USD |
4.5388 USD |
| 2024-08-19 |
4.4765 USD |
12,373.4626 DOT |
4.3824 USD |
4.3558 USD |
4.5095 USD |
4.4814 USD |
| 2024-08-18 |
4.4010 USD |
2,464.4938 DOT |
4.3771 USD |
4.3612 USD |
4.4731 USD |
4.4274 USD |
| 2024-08-17 |
4.3131 USD |
10,867.1016 DOT |
4.2877 USD |
4.2849 USD |
4.3744 USD |
4.3543 USD |
| 2024-08-16 |
4.3085 USD |
7,573.8801 DOT |
4.2937 USD |
4.2221 USD |
4.3954 USD |
4.3494 USD |
| 2024-08-15 |
4.4016 USD |
42,252.2942 DOT |
4.3875 USD |
4.2640 USD |
4.4811 USD |
4.2667 USD |
| 2024-08-14 |
4.3865 USD |
9,566.3359 DOT |
4.5449 USD |
4.3580 USD |
4.5630 USD |
4.3806 USD |