Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
3.9047 USD |
16,426.9730 DOT |
3.9184 USD |
3.8291 USD |
3.9491 USD |
3.8796 USD |
| 2024-11-01 |
3.9294 USD |
12,646.4117 DOT |
3.9662 USD |
3.8485 USD |
3.9881 USD |
3.9093 USD |
| 2024-10-31 |
3.9376 USD |
19,225.0359 DOT |
4.2027 USD |
3.9044 USD |
4.2158 USD |
3.9410 USD |
| 2024-10-30 |
4.1778 USD |
15,113.3216 DOT |
4.1935 USD |
4.1213 USD |
4.2127 USD |
4.1737 USD |
| 2024-10-29 |
4.1527 USD |
424,276.7153 DOT |
4.1403 USD |
4.1209 USD |
4.2467 USD |
4.1945 USD |
| 2024-10-28 |
4.1223 USD |
81,466.1807 DOT |
4.1308 USD |
4.0132 USD |
4.2290 USD |
4.1358 USD |
| 2024-10-27 |
4.0787 USD |
15,523.1524 DOT |
4.0343 USD |
4.0092 USD |
4.1220 USD |
4.1144 USD |
| 2024-10-26 |
4.0069 USD |
7,227.3644 DOT |
3.9790 USD |
3.9449 USD |
4.0582 USD |
4.0117 USD |
| 2024-10-25 |
4.1468 USD |
45,773.6132 DOT |
4.2073 USD |
4.0396 USD |
4.2106 USD |
4.1038 USD |
| 2024-10-24 |
4.1993 USD |
6,513.3269 DOT |
4.2070 USD |
4.1555 USD |
4.2543 USD |
4.2112 USD |
| 2024-10-23 |
4.2037 USD |
30,014.8962 DOT |
4.3289 USD |
4.1060 USD |
4.3289 USD |
4.1938 USD |
| 2024-10-22 |
4.3220 USD |
9,126.7852 DOT |
4.3907 USD |
4.2780 USD |
4.4415 USD |
4.3210 USD |
| 2024-10-21 |
4.3616 USD |
32,588.0857 DOT |
4.5835 USD |
4.3497 USD |
4.6152 USD |
4.3593 USD |
| 2024-10-20 |
4.5072 USD |
7,861.9762 DOT |
4.4301 USD |
4.3578 USD |
4.5890 USD |
4.5261 USD |
| 2024-10-19 |
4.4084 USD |
9,878.4056 DOT |
4.3125 USD |
4.3125 USD |
4.4742 USD |
4.4348 USD |
| 2024-10-18 |
4.2398 USD |
3,893.0962 DOT |
4.1950 USD |
4.1774 USD |
4.2942 USD |
4.2942 USD |
| 2024-10-17 |
4.1834 USD |
11,809.4791 DOT |
4.3158 USD |
4.1479 USD |
4.3468 USD |
4.1809 USD |
| 2024-10-16 |
4.3566 USD |
24,247.9503 DOT |
4.4141 USD |
4.2897 USD |
4.4141 USD |
4.3237 USD |
| 2024-10-15 |
4.4105 USD |
17,956.3684 DOT |
4.3920 USD |
4.3073 USD |
4.5398 USD |
4.4102 USD |
| 2024-10-14 |
4.2767 USD |
20,379.6751 DOT |
4.1764 USD |
4.1471 USD |
4.3742 USD |
4.3742 USD |
| 2024-10-13 |
4.1668 USD |
8,934.7924 DOT |
4.2166 USD |
4.0954 USD |
4.2166 USD |
4.1232 USD |
| 2024-10-12 |
4.2363 USD |
30,507.4342 DOT |
4.1851 USD |
4.1585 USD |
4.2641 USD |
4.2132 USD |
| 2024-10-11 |
4.1613 USD |
4,686.5918 DOT |
4.0712 USD |
4.0573 USD |
4.1917 USD |
4.1683 USD |
| 2024-10-10 |
4.0330 USD |
15,202.0458 DOT |
4.0283 USD |
3.9641 USD |
4.0788 USD |
4.0622 USD |
| 2024-10-09 |
4.0845 USD |
1,232.7416 DOT |
4.1150 USD |
4.0400 USD |
4.1518 USD |
4.0490 USD |
| 2024-10-08 |
4.1376 USD |
4,491.9287 DOT |
4.1308 USD |
4.0435 USD |
4.1825 USD |
4.1250 USD |
| 2024-10-07 |
4.2269 USD |
15,826.4560 DOT |
4.1946 USD |
4.1440 USD |
4.2759 USD |
4.2154 USD |
| 2024-10-06 |
4.1535 USD |
1,271.9321 DOT |
4.1390 USD |
4.1040 USD |
4.1918 USD |
4.1740 USD |
| 2024-10-05 |
4.2040 USD |
42,676.0608 DOT |
4.2086 USD |
4.1352 USD |
4.2416 USD |
4.1383 USD |
| 2024-10-04 |
4.1697 USD |
13,902.7119 DOT |
4.1375 USD |
4.1175 USD |
4.2163 USD |
4.1772 USD |
| 2024-10-03 |
4.0767 USD |
21,692.6469 DOT |
4.1183 USD |
4.0047 USD |
4.1720 USD |
4.1300 USD |
| 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 |