Crypto exchange Bitfinex

Market Polkadot (DOT) / USD

Identifier on Bitfinex: tDOTUSD
Date Price Volume Open Low High Close
2021-10-27 41.4702 USD 523,829.7100 DOT 44.8810 USD 38.5900 USD 45.7480 USD 41.2880 USD
2021-10-26 45.1710 USD 132,702.0621 DOT 44.5570 USD 43.3360 USD 45.9890 USD 44.8410 USD
2021-10-25 43.7341 USD 135,363.4872 DOT 42.3490 USD 42.1210 USD 44.7660 USD 44.4180 USD
2021-10-24 42.5420 USD 124,781.0020 DOT 43.9510 USD 41.3300 USD 44.1720 USD 42.5960 USD
2021-10-23 43.9648 USD 121,207.2183 DOT 43.5230 USD 43.0820 USD 44.7340 USD 43.6420 USD
2021-10-22 44.7998 USD 420,286.0074 DOT 42.8460 USD 42.6990 USD 46.3820 USD 43.5400 USD
2021-10-21 42.9100 USD 389,460.9326 DOT 44.4100 USD 41.8810 USD 45.4700 USD 42.8230 USD
2021-10-20 42.9364 USD 401,653.5632 DOT 41.3520 USD 41.0930 USD 45.2170 USD 44.5170 USD
2021-10-19 41.4075 USD 132,276.2204 DOT 41.1880 USD 40.0510 USD 41.6360 USD 41.5400 USD
2021-10-18 41.6347 USD 367,408.6200 DOT 42.1230 USD 40.2820 USD 43.2360 USD 41.1210 USD
2021-10-17 42.1145 USD 240,309.2403 DOT 41.7380 USD 39.5850 USD 42.8390 USD 42.0400 USD
2021-10-16 41.7515 USD 233,536.3501 DOT 43.3140 USD 41.3250 USD 44.7720 USD 41.7260 USD
2021-10-15 43.4895 USD 615,940.6180 DOT 40.6930 USD 39.4880 USD 44.2160 USD 43.3350 USD
2021-10-14 40.9326 USD 484,048.5155 DOT 41.7190 USD 39.3610 USD 42.5000 USD 40.7060 USD
2021-10-13 40.6009 USD 647,478.0537 DOT 35.1500 USD 33.6440 USD 43.2040 USD 42.1460 USD
2021-10-12 33.5963 USD 244,818.4510 DOT 34.1050 USD 32.0790 USD 35.3990 USD 35.2020 USD
2021-10-11 33.9680 USD 335,618.6576 DOT 34.4400 USD 33.2530 USD 36.0550 USD 34.1080 USD
2021-10-10 35.7617 USD 342,847.8075 DOT 36.3490 USD 34.2900 USD 37.4210 USD 34.4400 USD
2021-10-09 36.3985 USD 255,442.6811 DOT 33.3890 USD 33.0010 USD 36.8890 USD 36.2900 USD
2021-10-08 33.8012 USD 194,916.5949 DOT 34.0020 USD 33.0230 USD 34.4880 USD 33.3780 USD
2021-10-07 33.5785 USD 529,491.5007 DOT 32.2380 USD 30.9370 USD 35.3060 USD 33.7030 USD
2021-10-06 31.2142 USD 441,981.5061 DOT 31.4160 USD 29.1600 USD 33.0580 USD 32.5210 USD
2021-10-05 31.3927 USD 184,824.0714 DOT 31.1690 USD 30.5550 USD 32.1380 USD 31.5930 USD
2021-10-04 31.1387 USD 210,795.7715 DOT 32.0580 USD 30.0670 USD 32.0940 USD 31.1720 USD
2021-10-03 32.0066 USD 156,679.8509 DOT 32.0320 USD 31.2820 USD 32.6940 USD 31.9810 USD
2021-10-02 32.0465 USD 299,374.0517 DOT 31.9570 USD 31.5800 USD 33.3920 USD 32.1020 USD
2021-10-01 30.7762 USD 372,371.0027 DOT 28.6200 USD 28.5200 USD 32.3190 USD 31.8080 USD
2021-09-30 28.1492 USD 88,191.7189 DOT 27.2410 USD 26.1100 USD 28.9880 USD 28.5070 USD
2021-09-29 27.6596 USD 187,704.9357 DOT 26.2920 USD 26.1200 USD 28.5600 USD 27.2190 USD
2021-09-28 27.4087 USD 137,964.8732 DOT 27.7100 USD 26.4190 USD 28.3690 USD 26.6610 USD
2021-09-27 28.9723 USD 289,019.3773 DOT 28.7820 USD 27.6080 USD 30.2320 USD 27.8580 USD
2021-09-26 28.8612 USD 250,606.7418 DOT 29.8300 USD 26.8000 USD 30.0340 USD 28.8640 USD
2021-09-25 30.6575 USD 216,582.5344 DOT 30.8700 USD 29.4520 USD 32.2180 USD 29.8510 USD
2021-09-24 30.7277 USD 662,377.1271 DOT 33.4470 USD 27.9750 USD 33.5070 USD 30.8460 USD
2021-09-23 31.8366 USD 263,056.7795 DOT 31.6200 USD 30.4350 USD 33.5020 USD 33.2900 USD
2021-09-22 29.3321 USD 525,279.6149 DOT 26.4060 USD 25.9690 USD 32.0010 USD 31.3430 USD
2021-09-21 28.6553 USD 1,478,827.0310 DOT 28.2840 USD 25.5210 USD 30.3530 USD 26.0430 USD
2021-09-20 29.7396 USD 1,164,770.2939 DOT 33.8560 USD 26.5810 USD 33.8840 USD 28.4680 USD
2021-09-19 33.2265 USD 228,049.4020 DOT 34.8590 USD 33.0260 USD 34.8990 USD 33.3310 USD
2021-09-18 34.6645 USD 187,169.7376 DOT 33.0570 USD 32.5380 USD 35.8840 USD 34.8950 USD
2021-09-17 34.5225 USD 488,790.7417 DOT 35.5620 USD 32.8970 USD 36.9460 USD 33.3030 USD
2021-09-16 35.3121 USD 682,069.6238 DOT 36.4810 USD 34.0290 USD 36.9740 USD 34.9780 USD
2021-09-15 36.6513 USD 313,636.0946 DOT 37.4030 USD 35.5160 USD 38.0610 USD 36.5270 USD
2021-09-14 36.6618 USD 901,343.9464 DOT 34.8800 USD 34.1030 USD 38.7270 USD 37.6610 USD
2021-09-13 35.1128 USD 1,292,653.9319 DOT 35.9550 USD 31.6000 USD 37.9560 USD 34.7420 USD
2021-09-12 33.7698 USD 505,471.3217 DOT 31.5600 USD 30.6710 USD 36.4300 USD 36.2440 USD
2021-09-11 30.4217 USD 743,037.6409 DOT 29.2160 USD 28.2870 USD 32.0790 USD 31.2940 USD
2021-09-10 30.5018 USD 925,209.3567 DOT 29.8380 USD 28.0150 USD 32.6680 USD 28.3580 USD
2021-09-09 29.5114 USD 679,148.4749 DOT 27.7420 USD 27.0140 USD 31.8290 USD 30.0880 USD
2021-09-08 27.4729 USD 1,005,144.3806 DOT 27.9610 USD 25.2310 USD 28.8500 USD 27.5450 USD