Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |