Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-07 |
29.3488 USD |
1,854,195.3882 DOT |
34.3500 USD |
22.5020 USD |
35.6680 USD |
27.8410 USD |
| 2021-09-06 |
34.0930 USD |
694,037.8098 DOT |
34.4320 USD |
32.4340 USD |
35.0800 USD |
34.1190 USD |
| 2021-09-05 |
34.3445 USD |
296,132.7142 DOT |
32.3700 USD |
32.0150 USD |
34.7630 USD |
34.4380 USD |
| 2021-09-04 |
33.0886 USD |
249,216.0394 DOT |
33.6120 USD |
32.0450 USD |
34.1490 USD |
32.3940 USD |
| 2021-09-03 |
32.9263 USD |
623,648.7532 DOT |
31.8060 USD |
30.9470 USD |
34.0000 USD |
33.3730 USD |
| 2021-09-02 |
31.9620 USD |
532,098.1366 DOT |
33.1990 USD |
31.2530 USD |
33.1990 USD |
31.8900 USD |
| 2021-09-01 |
31.1917 USD |
1,011,246.7069 DOT |
31.3640 USD |
29.6500 USD |
33.8320 USD |
33.0020 USD |
| 2021-08-31 |
29.0025 USD |
1,072,772.3636 DOT |
26.0460 USD |
25.6540 USD |
31.6750 USD |
31.2290 USD |
| 2021-08-30 |
25.7475 USD |
343,134.6870 DOT |
25.7310 USD |
24.3470 USD |
27.5740 USD |
25.9310 USD |
| 2021-08-29 |
25.9385 USD |
202,128.8439 DOT |
25.9880 USD |
25.3000 USD |
26.4760 USD |
25.9140 USD |
| 2021-08-28 |
26.0360 USD |
246,850.2209 DOT |
26.5500 USD |
25.4580 USD |
26.7440 USD |
25.8240 USD |
| 2021-08-27 |
25.1552 USD |
415,842.4424 DOT |
23.9130 USD |
23.4640 USD |
26.7630 USD |
26.5520 USD |
| 2021-08-26 |
24.6209 USD |
712,407.7169 DOT |
26.0120 USD |
23.4730 USD |
26.3950 USD |
24.2720 USD |
| 2021-08-25 |
25.6051 USD |
348,983.6407 DOT |
25.0650 USD |
24.4560 USD |
26.5380 USD |
26.0830 USD |
| 2021-08-24 |
26.0557 USD |
498,854.3640 DOT |
27.8600 USD |
24.3420 USD |
28.1480 USD |
25.1920 USD |
| 2021-08-23 |
27.9085 USD |
157,796.4924 DOT |
27.7400 USD |
27.3570 USD |
28.6210 USD |
27.9060 USD |
| 2021-08-22 |
27.4487 USD |
150,933.4551 DOT |
27.8590 USD |
26.5560 USD |
28.5250 USD |
27.8930 USD |
| 2021-08-21 |
28.4486 USD |
315,692.7246 DOT |
28.1790 USD |
27.5350 USD |
29.3510 USD |
28.1880 USD |
| 2021-08-20 |
27.6394 USD |
339,452.6144 DOT |
26.6280 USD |
26.0780 USD |
28.4670 USD |
28.1660 USD |
| 2021-08-19 |
24.2462 USD |
458,130.9911 DOT |
23.9080 USD |
23.4900 USD |
26.8280 USD |
26.5950 USD |
| 2021-08-18 |
24.0063 USD |
377,270.6581 DOT |
23.5380 USD |
22.5200 USD |
25.1480 USD |
24.3380 USD |
| 2021-08-17 |
25.4471 USD |
447,554.5800 DOT |
24.4620 USD |
23.0530 USD |
27.4100 USD |
23.5950 USD |
| 2021-08-16 |
24.6882 USD |
513,636.5081 DOT |
23.1830 USD |
22.8910 USD |
25.6560 USD |
24.3320 USD |
| 2021-08-15 |
22.5005 USD |
83,020.5133 DOT |
22.9010 USD |
21.8700 USD |
23.3000 USD |
23.2500 USD |
| 2021-08-14 |
22.6105 USD |
236,848.5980 DOT |
22.7340 USD |
21.8000 USD |
23.4820 USD |
22.6590 USD |
| 2021-08-13 |
21.6512 USD |
282,917.7123 DOT |
20.7780 USD |
20.5660 USD |
22.3900 USD |
22.3810 USD |
| 2021-08-12 |
20.6540 USD |
226,268.5381 DOT |
21.3370 USD |
19.9300 USD |
22.2880 USD |
20.7140 USD |