Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
22.3240 USD |
126,893.9733 DOT |
22.4470 USD |
21.6560 USD |
22.9870 USD |
22.4060 USD |
| 2022-03-29 |
22.4329 USD |
82,676.9239 DOT |
21.9700 USD |
21.8500 USD |
22.9490 USD |
22.0820 USD |
| 2022-03-28 |
22.3950 USD |
141,977.3865 DOT |
22.4620 USD |
22.2430 USD |
23.3480 USD |
22.4190 USD |
| 2022-03-27 |
22.1295 USD |
110,547.8375 DOT |
20.9150 USD |
20.7250 USD |
22.2050 USD |
22.0740 USD |
| 2022-03-26 |
20.7304 USD |
76,807.9098 DOT |
20.5480 USD |
20.2570 USD |
21.0360 USD |
20.8030 USD |
| 2022-03-25 |
20.8908 USD |
121,579.3731 DOT |
21.2500 USD |
20.1920 USD |
21.3620 USD |
20.5140 USD |
| 2022-03-24 |
20.9312 USD |
244,192.9126 DOT |
21.0200 USD |
20.2660 USD |
21.4880 USD |
21.2760 USD |
| 2022-03-23 |
20.4907 USD |
278,086.5274 DOT |
20.2150 USD |
19.8270 USD |
21.1270 USD |
20.9760 USD |
| 2022-03-22 |
19.7832 USD |
269,638.4496 DOT |
18.7450 USD |
18.6810 USD |
20.2420 USD |
20.1160 USD |
| 2022-03-21 |
18.7588 USD |
148,416.7047 DOT |
18.6520 USD |
18.4050 USD |
19.0610 USD |
18.7880 USD |
| 2022-03-20 |
18.8401 USD |
120,964.8235 DOT |
19.3970 USD |
18.3320 USD |
19.4560 USD |
18.6040 USD |
| 2022-03-19 |
19.3270 USD |
197,007.2535 DOT |
18.9680 USD |
18.8630 USD |
19.7940 USD |
19.3380 USD |
| 2022-03-18 |
18.6752 USD |
152,463.0541 DOT |
18.7650 USD |
18.1400 USD |
19.2040 USD |
18.9970 USD |
| 2022-03-17 |
18.9175 USD |
123,122.9675 DOT |
19.0590 USD |
18.6530 USD |
19.3570 USD |
18.7600 USD |
| 2022-03-16 |
18.9425 USD |
150,312.8047 DOT |
17.8190 USD |
17.7100 USD |
19.1990 USD |
18.9290 USD |
| 2022-03-15 |
17.4036 USD |
195,177.4483 DOT |
17.7100 USD |
17.0680 USD |
18.0570 USD |
17.8440 USD |
| 2022-03-14 |
17.4261 USD |
135,324.1394 DOT |
17.2130 USD |
17.0170 USD |
17.8520 USD |
17.5620 USD |
| 2022-03-13 |
17.9284 USD |
134,712.0135 DOT |
18.1440 USD |
17.1790 USD |
18.3820 USD |
17.2880 USD |
| 2022-03-12 |
18.3268 USD |
132,727.8146 DOT |
17.6990 USD |
17.6830 USD |
18.7310 USD |
18.3080 USD |
| 2022-03-11 |
17.7745 USD |
264,829.1260 DOT |
16.9670 USD |
16.7030 USD |
18.4860 USD |
17.8450 USD |
| 2022-03-10 |
17.0780 USD |
158,531.1111 DOT |
17.8700 USD |
16.7090 USD |
17.9460 USD |
17.0830 USD |
| 2022-03-09 |
17.7468 USD |
130,500.5371 DOT |
16.9730 USD |
16.8980 USD |
18.0840 USD |
17.7300 USD |
| 2022-03-08 |
16.7916 USD |
197,760.1713 DOT |
16.4110 USD |
16.3140 USD |
17.2760 USD |
16.9470 USD |
| 2022-03-07 |
16.5681 USD |
168,717.9247 DOT |
16.9790 USD |
16.0160 USD |
17.1360 USD |
16.3420 USD |
| 2022-03-06 |
17.0748 USD |
135,934.5993 DOT |
17.3290 USD |
16.5470 USD |
17.6020 USD |
17.1630 USD |
| 2022-03-05 |
17.4130 USD |
140,792.2399 DOT |
16.7870 USD |
16.2060 USD |
17.7990 USD |
17.3490 USD |
| 2022-03-04 |
16.7805 USD |
193,729.4854 DOT |
18.0250 USD |
16.5090 USD |
18.0600 USD |
16.7680 USD |
| 2022-03-03 |
18.0185 USD |
161,089.4726 DOT |
18.6240 USD |
17.7830 USD |
18.6740 USD |
18.0070 USD |
| 2022-03-02 |
18.7746 USD |
162,601.1675 DOT |
18.9260 USD |
18.3700 USD |
19.2760 USD |
18.7850 USD |
| 2022-03-01 |
18.9434 USD |
283,791.3280 DOT |
18.9390 USD |
18.3630 USD |
19.5880 USD |
18.8480 USD |
| 2022-02-28 |
18.1520 USD |
226,754.1572 DOT |
17.5050 USD |
16.6640 USD |
18.2110 USD |
18.0670 USD |
| 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 |