Crypto exchange Bitfinex

Market Polkadot (DOT) / USD

Identifier on Bitfinex: tDOTUSD
Date Price Volume Open Low High Close
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
2022-01-08 24.1110 USD 531,991.8851 DOT 24.8760 USD 23.1360 USD 25.5220 USD 24.0200 USD
2022-01-07 25.3337 USD 461,459.8702 DOT 26.7430 USD 24.2660 USD 26.8480 USD 25.1200 USD
2022-01-06 26.2578 USD 393,543.9275 DOT 26.6830 USD 25.5210 USD 27.3330 USD 26.7690 USD
2022-01-05 26.8205 USD 469,452.8770 DOT 28.7090 USD 25.0480 USD 30.3710 USD 26.6400 USD
2022-01-04 29.3440 USD 281,430.2464 DOT 30.1000 USD 28.7700 USD 30.5820 USD 29.3640 USD
2022-01-03 30.1465 USD 699,681.9231 DOT 29.7100 USD 28.6270 USD 30.8790 USD 30.2040 USD
2022-01-02 29.3250 USD 306,659.1940 DOT 28.5990 USD 27.8190 USD 30.6000 USD 29.8150 USD
2022-01-01 27.4615 USD 178,416.9759 DOT 26.7090 USD 26.6840 USD 28.4710 USD 28.3560 USD
2021-12-31 27.1073 USD 305,307.7570 DOT 27.5520 USD 26.2580 USD 28.1240 USD 26.8330 USD
2021-12-30 27.3740 USD 252,259.1244 DOT 26.8040 USD 26.2000 USD 28.3970 USD 27.8490 USD
2021-12-29 28.1504 USD 319,036.2749 DOT 27.8810 USD 27.0230 USD 28.9500 USD 27.4260 USD
2021-12-28 28.8057 USD 574,487.6497 DOT 30.9800 USD 27.4630 USD 30.9800 USD 28.2090 USD
2021-12-27 30.9520 USD 548,470.1095 DOT 31.3420 USD 30.8690 USD 32.7770 USD 31.3080 USD
2021-12-26 29.8027 USD 309,561.4067 DOT 28.8590 USD 28.2850 USD 31.2370 USD 30.4440 USD
2021-12-25 28.4388 USD 115,705.2465 DOT 28.1540 USD 27.9920 USD 28.8140 USD 28.8010 USD
2021-12-24 29.0671 USD 163,628.6759 DOT 29.1690 USD 28.4290 USD 29.6770 USD 28.8090 USD
2021-12-23 27.9580 USD 375,527.0014 DOT 27.2320 USD 26.7690 USD 29.8000 USD 29.1020 USD
2021-12-22 27.1695 USD 391,140.5117 DOT 25.1850 USD 24.9960 USD 28.2270 USD 27.2260 USD
2021-12-21 24.7831 USD 260,241.9936 DOT 24.0930 USD 23.7590 USD 25.5880 USD 25.5030 USD
2021-12-20 24.1587 USD 322,785.3338 DOT 24.7820 USD 23.2520 USD 25.0170 USD 24.1590 USD
2021-12-19 25.2245 USD 251,157.4138 DOT 25.4950 USD 24.6630 USD 25.8670 USD 24.9480 USD
2021-12-18 25.5565 USD 273,452.5624 DOT 24.6670 USD 24.2240 USD 25.7380 USD 25.5370 USD
2021-12-17 24.6790 USD 274,116.1356 DOT 26.0400 USD 24.1680 USD 26.2200 USD 24.7360 USD