Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
21.3941 USD |
1,056,261.5241 DOT |
20.6200 USD |
20.5580 USD |
22.4690 USD |
21.2420 USD |
| 2021-08-10 |
20.5065 USD |
704,705.6862 DOT |
20.5500 USD |
19.9440 USD |
21.4280 USD |
20.5700 USD |
| 2021-08-09 |
20.2473 USD |
189,751.9904 DOT |
19.6820 USD |
18.7040 USD |
21.2410 USD |
20.6090 USD |
| 2021-08-08 |
20.1697 USD |
104,297.7469 DOT |
20.9400 USD |
19.2000 USD |
21.1830 USD |
19.7230 USD |
| 2021-08-07 |
20.7989 USD |
144,331.2261 DOT |
20.4030 USD |
20.0070 USD |
21.6500 USD |
20.7250 USD |
| 2021-08-06 |
19.9456 USD |
237,470.0750 DOT |
19.1250 USD |
18.5330 USD |
20.7640 USD |
20.4130 USD |
| 2021-08-05 |
18.8344 USD |
201,001.2695 DOT |
19.1610 USD |
17.8720 USD |
19.4540 USD |
19.2260 USD |
| 2021-08-04 |
18.6239 USD |
237,536.2887 DOT |
17.4360 USD |
17.1080 USD |
19.5800 USD |
19.1550 USD |
| 2021-08-03 |
17.4495 USD |
163,149.6072 DOT |
17.9820 USD |
16.8410 USD |
18.5300 USD |
17.4140 USD |
| 2021-08-02 |
18.2701 USD |
242,595.3043 DOT |
18.4580 USD |
17.5840 USD |
18.9300 USD |
18.2770 USD |
| 2021-08-01 |
18.7643 USD |
586,191.0744 DOT |
16.7540 USD |
16.5600 USD |
19.8850 USD |
18.3240 USD |
| 2021-07-31 |
16.2477 USD |
168,238.0569 DOT |
15.8320 USD |
15.6120 USD |
17.0000 USD |
16.9520 USD |
| 2021-07-30 |
15.0183 USD |
265,770.1058 DOT |
15.2290 USD |
14.4290 USD |
15.7420 USD |
15.7040 USD |
| 2021-07-29 |
14.8904 USD |
144,859.8444 DOT |
14.5280 USD |
14.2770 USD |
15.3870 USD |
15.3430 USD |
| 2021-07-28 |
14.4258 USD |
158,034.9822 DOT |
14.3740 USD |
13.9510 USD |
14.7450 USD |
14.4140 USD |
| 2021-07-27 |
13.8728 USD |
303,411.3591 DOT |
13.9360 USD |
13.3960 USD |
14.5480 USD |
14.3030 USD |
| 2021-07-26 |
14.6245 USD |
380,529.5098 DOT |
13.7050 USD |
13.6570 USD |
15.2840 USD |
14.1270 USD |
| 2021-07-25 |
13.4041 USD |
149,094.9920 DOT |
13.7940 USD |
13.1130 USD |
13.8350 USD |
13.6490 USD |
| 2021-07-24 |
13.5938 USD |
154,010.9955 DOT |
13.3970 USD |
13.1490 USD |
14.0650 USD |
13.6650 USD |