Crypto exchange Bitfinex

Market Polkadot (DOT) / USD

Identifier on Bitfinex: tDOTUSD
Date Price Volume Open Low High Close
2022-02-27 17.3990 USD 235,841.6601 DOT 18.0480 USD 17.0920 USD 18.7160 USD 17.4070 USD
2022-02-26 17.9820 USD 350,913.7759 DOT 17.2730 USD 17.1930 USD 18.7830 USD 18.0400 USD
2022-02-25 17.3645 USD 207,367.9252 DOT 16.2090 USD 15.8240 USD 17.5490 USD 17.2620 USD
2022-02-24 16.1125 USD 602,359.8194 DOT 15.9900 USD 14.0750 USD 16.7390 USD 16.1440 USD
2022-02-23 16.8260 USD 200,845.8927 DOT 16.6270 USD 15.9750 USD 17.5150 USD 16.1870 USD
2022-02-22 16.5060 USD 172,766.6695 DOT 16.2250 USD 15.8310 USD 16.7480 USD 16.6670 USD
2022-02-21 16.3250 USD 254,450.2640 DOT 16.9340 USD 16.1420 USD 17.7530 USD 16.3740 USD
2022-02-20 16.8365 USD 136,742.4286 DOT 17.8710 USD 16.7140 USD 17.8710 USD 16.8970 USD
2022-02-19 17.8428 USD 124,129.8884 DOT 17.8210 USD 17.3580 USD 18.2290 USD 17.6370 USD
2022-02-18 18.1528 USD 172,993.4385 DOT 18.1690 USD 17.6420 USD 18.6100 USD 17.6940 USD
2022-02-17 18.7898 USD 287,166.4427 DOT 19.7720 USD 17.8050 USD 20.0190 USD 18.1040 USD
2022-02-16 19.6899 USD 119,513.5144 DOT 20.1980 USD 19.0780 USD 20.1980 USD 19.9070 USD
2022-02-15 19.5813 USD 124,451.8923 DOT 18.7080 USD 18.6590 USD 20.1490 USD 19.9940 USD
2022-02-14 18.4838 USD 135,319.5272 DOT 18.7630 USD 18.0410 USD 18.9550 USD 18.5740 USD
2022-02-13 18.8070 USD 122,273.7835 DOT 18.8430 USD 18.4010 USD 19.2950 USD 18.8250 USD
2022-02-12 18.8079 USD 202,727.5573 DOT 18.9770 USD 18.2940 USD 19.4390 USD 18.8270 USD
2022-02-11 20.1118 USD 217,079.6712 DOT 20.5340 USD 18.6100 USD 20.7510 USD 18.6640 USD
2022-02-10 21.5554 USD 228,285.5705 DOT 21.9590 USD 20.5800 USD 22.4700 USD 20.8220 USD
2022-02-09 21.6731 USD 124,035.3801 DOT 21.6770 USD 21.0790 USD 22.2520 USD 22.1870 USD
2022-02-08 21.7956 USD 227,957.4200 DOT 22.3910 USD 21.0870 USD 23.1840 USD 21.6530 USD
2022-02-07 22.2418 USD 219,685.0832 DOT 21.9590 USD 21.4300 USD 22.7270 USD 22.3970 USD
2022-02-06 21.3754 USD 121,770.3051 DOT 21.3530 USD 20.8110 USD 21.9130 USD 21.2030 USD
2022-02-05 21.6010 USD 318,524.3715 DOT 20.4970 USD 20.3440 USD 22.2900 USD 21.4580 USD
2022-02-04 19.5222 USD 230,723.7779 DOT 18.9250 USD 18.7390 USD 20.3200 USD 20.1670 USD
2022-02-03 18.4664 USD 281,514.8199 DOT 18.7760 USD 17.9850 USD 18.8880 USD 18.6590 USD
2022-02-02 19.6552 USD 387,474.0705 DOT 19.5900 USD 18.5380 USD 20.5860 USD 18.8770 USD
2022-02-01 19.6016 USD 318,483.1728 DOT 19.3880 USD 19.1630 USD 20.0380 USD 19.8200 USD
2022-01-31 18.4243 USD 317,762.3920 DOT 18.1690 USD 17.1390 USD 19.6070 USD 19.5320 USD
2022-01-30 18.1530 USD 253,545.5200 DOT 18.7100 USD 17.8130 USD 19.0010 USD 18.1700 USD
2022-01-29 18.7610 USD 216,352.6934 DOT 18.3380 USD 18.0890 USD 19.0750 USD 18.7390 USD
2022-01-28 18.0105 USD 247,849.2734 DOT 18.1150 USD 17.3780 USD 18.4980 USD 18.2760 USD
2022-01-27 17.8125 USD 290,041.1091 DOT 18.0820 USD 17.1720 USD 18.4190 USD 17.9860 USD
2022-01-26 18.8532 USD 369,805.8307 DOT 18.3240 USD 17.5410 USD 20.0500 USD 17.7350 USD
2022-01-25 18.2529 USD 213,272.1343 DOT 18.0280 USD 17.4020 USD 19.0410 USD 18.3540 USD
2022-01-24 17.9750 USD 560,120.3079 DOT 18.8350 USD 15.8300 USD 18.8350 USD 17.9470 USD
2022-01-23 18.4453 USD 422,200.0207 DOT 18.3000 USD 17.7560 USD 19.1950 USD 18.7280 USD
2022-01-22 18.2685 USD 1,098,300.3275 DOT 19.6580 USD 16.1060 USD 20.1430 USD 18.1630 USD
2022-01-21 21.6836 USD 684,288.5444 DOT 22.9930 USD 19.0610 USD 23.4850 USD 19.8750 USD
2022-01-20 23.1205 USD 223,415.8908 DOT 24.0710 USD 22.8500 USD 25.6050 USD 22.8940 USD
2022-01-19 24.1728 USD 452,485.5321 DOT 25.1770 USD 23.7110 USD 25.3100 USD 24.3640 USD
2022-01-18 24.9896 USD 262,540.5468 DOT 25.7120 USD 24.2660 USD 26.0590 USD 25.2980 USD
2022-01-17 26.3178 USD 237,428.6356 DOT 27.6950 USD 25.1330 USD 27.7500 USD 25.6780 USD
2022-01-16 27.7060 USD 172,350.0129 DOT 27.6370 USD 27.2830 USD 28.4680 USD 27.7070 USD
2022-01-15 27.5118 USD 151,304.6562 DOT 27.7680 USD 26.8400 USD 28.4000 USD 27.8670 USD
2022-01-14 26.9569 USD 285,851.3965 DOT 25.7900 USD 25.5600 USD 27.9170 USD 27.6300 USD
2022-01-13 26.0215 USD 229,676.4292 DOT 27.3030 USD 25.8090 USD 27.6840 USD 26.0310 USD
2022-01-12 26.5182 USD 230,628.1814 DOT 25.5440 USD 25.4730 USD 27.5800 USD 27.3430 USD
2022-01-11 24.7595 USD 308,719.7889 DOT 23.7360 USD 23.5020 USD 26.0030 USD 25.5160 USD
2022-01-10 23.7703 USD 396,137.0466 DOT 24.6250 USD 22.4390 USD 25.2140 USD 23.5560 USD
2022-01-09 24.4586 USD 241,902.0051 DOT 23.9880 USD 23.6870 USD 25.3030 USD 25.0200 USD