Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-23 |
12.9838 USD |
224,723.4133 DOT |
13.1660 USD |
12.3380 USD |
13.5010 USD |
13.3000 USD |
| 2021-07-22 |
13.0050 USD |
208,050.3919 DOT |
12.3370 USD |
11.8420 USD |
13.3790 USD |
13.0650 USD |
| 2021-07-21 |
11.9311 USD |
193,388.9372 DOT |
11.0030 USD |
10.6890 USD |
12.8570 USD |
12.3150 USD |
| 2021-07-20 |
10.8331 USD |
224,098.5142 DOT |
11.4730 USD |
10.3620 USD |
11.5230 USD |
10.9290 USD |
| 2021-07-19 |
11.8024 USD |
194,579.5083 DOT |
12.6620 USD |
11.3700 USD |
12.7420 USD |
11.5120 USD |
| 2021-07-18 |
12.6282 USD |
204,823.7797 DOT |
12.3290 USD |
12.2820 USD |
12.9210 USD |
12.6660 USD |
| 2021-07-17 |
12.1519 USD |
279,864.3756 DOT |
12.0260 USD |
11.7500 USD |
12.7400 USD |
12.3120 USD |
| 2021-07-16 |
12.6066 USD |
214,465.2864 DOT |
13.0690 USD |
12.1190 USD |
13.3130 USD |
12.2050 USD |
| 2021-07-15 |
13.1473 USD |
127,621.5874 DOT |
13.8340 USD |
12.7600 USD |
14.1050 USD |
12.9980 USD |
| 2021-07-14 |
13.7275 USD |
135,639.3219 DOT |
14.1940 USD |
13.1830 USD |
14.2030 USD |
13.7500 USD |
| 2021-07-13 |
14.3597 USD |
112,338.5413 DOT |
14.8370 USD |
14.0190 USD |
15.0800 USD |
14.1890 USD |
| 2021-07-12 |
14.9746 USD |
59,206.2486 DOT |
15.4760 USD |
14.4000 USD |
15.6370 USD |
14.9000 USD |
| 2021-07-11 |
15.4521 USD |
27,218.8749 DOT |
15.2730 USD |
15.1570 USD |
15.6900 USD |
15.4850 USD |
| 2021-07-10 |
15.3400 USD |
77,444.7979 DOT |
15.6390 USD |
15.0670 USD |
15.9650 USD |
15.3020 USD |
| 2021-07-09 |
15.4036 USD |
101,318.5735 DOT |
15.2970 USD |
14.8280 USD |
15.8930 USD |
15.7100 USD |
| 2021-07-08 |
15.7077 USD |
148,637.1840 DOT |
16.8510 USD |
14.9900 USD |
16.8680 USD |
15.3550 USD |
| 2021-07-07 |
16.8921 USD |
200,430.9285 DOT |
16.1500 USD |
16.1120 USD |
17.6540 USD |
16.8780 USD |
| 2021-07-06 |
15.6087 USD |
271,045.5075 DOT |
15.2000 USD |
15.2000 USD |
16.1770 USD |
16.0740 USD |
| 2021-07-05 |
15.1360 USD |
193,022.4786 DOT |
15.9700 USD |
14.7250 USD |
15.9700 USD |
15.4260 USD |
| 2021-07-04 |
16.0224 USD |
81,101.5562 DOT |
15.5190 USD |
15.1940 USD |
16.5480 USD |
16.0840 USD |
| 2021-07-03 |
15.5114 USD |
58,074.1559 DOT |
15.2960 USD |
15.0340 USD |
15.7290 USD |
15.3110 USD |
| 2021-07-02 |
15.2950 USD |
109,634.0141 DOT |
15.1730 USD |
14.6460 USD |
15.4550 USD |
15.2980 USD |
| 2021-07-01 |
15.4672 USD |
175,494.6243 DOT |
16.3790 USD |
14.8640 USD |
16.3880 USD |
15.2680 USD |
| 2021-06-30 |
16.0856 USD |
229,051.5326 DOT |
16.3020 USD |
15.6030 USD |
16.6240 USD |
16.3040 USD |
| 2021-06-29 |
16.4424 USD |
207,491.8306 DOT |
15.7980 USD |
15.7350 USD |
17.0190 USD |
16.2070 USD |
| 2021-06-28 |
15.6995 USD |
213,495.4870 DOT |
15.0250 USD |
14.6190 USD |
16.0210 USD |
15.7140 USD |
| 2021-06-27 |
14.6156 USD |
206,352.7794 DOT |
14.5320 USD |
14.0890 USD |
14.9480 USD |
14.8700 USD |
| 2021-06-26 |
14.2330 USD |
297,320.2291 DOT |
14.4210 USD |
13.6500 USD |
14.9640 USD |
14.2350 USD |
| 2021-06-25 |
15.2120 USD |
242,834.0452 DOT |
16.2470 USD |
14.4970 USD |
16.7330 USD |
14.7180 USD |
| 2021-06-24 |
15.9081 USD |
198,959.2474 DOT |
15.8140 USD |
14.7510 USD |
16.5770 USD |
16.2080 USD |
| 2021-06-23 |
15.7071 USD |
369,443.8269 DOT |
14.6990 USD |
14.0230 USD |
16.8000 USD |
15.6810 USD |