Crypto exchange Bitfinex

Market Polkadot (DOT) / USD

Identifier on Bitfinex: tDOTUSD
Date Price Volume Open Low High Close
2021-11-19 41.1910 USD 362,661.4448 DOT 39.0550 USD 38.4390 USD 42.2860 USD 41.1720 USD
2021-11-18 38.8970 USD 458,685.0503 DOT 42.7620 USD 37.6000 USD 43.2600 USD 38.9270 USD
2021-11-17 40.7488 USD 384,955.8014 DOT 40.8640 USD 38.8030 USD 42.5970 USD 42.0230 USD
2021-11-16 41.3000 USD 402,926.7810 DOT 44.7360 USD 38.0410 USD 44.7400 USD 41.3240 USD
2021-11-15 44.8915 USD 249,519.5416 DOT 46.3810 USD 44.5300 USD 47.4500 USD 44.8250 USD
2021-11-14 46.2460 USD 94,731.9560 DOT 47.0850 USD 45.0280 USD 47.8000 USD 45.9390 USD
2021-11-13 46.9820 USD 440,895.2460 DOT 45.9250 USD 44.8630 USD 47.5400 USD 46.8920 USD
2021-11-12 45.8900 USD 421,472.2874 DOT 47.4650 USD 44.0860 USD 47.7060 USD 46.1250 USD
2021-11-11 47.6171 USD 502,900.2596 DOT 46.6950 USD 45.5930 USD 49.3790 USD 48.1790 USD
2021-11-10 47.5603 USD 784,000.0230 DOT 50.7770 USD 42.3100 USD 51.9960 USD 46.6810 USD
2021-11-09 50.9885 USD 261,478.8381 DOT 53.3170 USD 50.5210 USD 53.3860 USD 50.7980 USD
2021-11-08 53.0054 USD 408,365.1213 DOT 52.2160 USD 51.6960 USD 53.8710 USD 53.3800 USD
2021-11-07 51.9365 USD 163,381.6247 DOT 52.0270 USD 51.3510 USD 53.5140 USD 51.8490 USD
2021-11-06 50.5795 USD 255,332.3920 DOT 51.7490 USD 49.0050 USD 52.4030 USD 51.9820 USD
2021-11-05 51.8647 USD 138,707.3062 DOT 53.8460 USD 50.5950 USD 53.9100 USD 51.7380 USD
2021-11-04 53.4181 USD 250,513.1510 DOT 53.3380 USD 52.1690 USD 55.0470 USD 53.7840 USD
2021-11-03 53.3890 USD 400,748.8127 DOT 51.6700 USD 49.1630 USD 54.5000 USD 53.3470 USD
2021-11-02 50.8198 USD 404,920.4854 DOT 49.9630 USD 48.0840 USD 53.3350 USD 51.7250 USD
2021-11-01 47.9404 USD 533,886.9654 DOT 42.8160 USD 41.7570 USD 51.5000 USD 50.6700 USD
2021-10-31 42.0700 USD 50,832.4714 DOT 42.7230 USD 41.0280 USD 43.3810 USD 42.8890 USD
2021-10-30 43.0840 USD 68,960.0716 DOT 44.2280 USD 42.1480 USD 44.3080 USD 42.5430 USD
2021-10-29 43.4636 USD 105,751.2319 DOT 41.8250 USD 41.5930 USD 44.3910 USD 44.0430 USD
2021-10-28 42.0875 USD 200,503.8523 DOT 40.4650 USD 39.8210 USD 43.0910 USD 41.8260 USD
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