Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
14.7221 USD |
1,106,634.0228 DOT |
15.7630 USD |
13.0900 USD |
16.9660 USD |
14.7950 USD |
| 2021-06-21 |
17.4178 USD |
726,578.2368 DOT |
20.6440 USD |
15.4160 USD |
20.8090 USD |
15.7360 USD |
| 2021-06-20 |
20.6720 USD |
195,030.7049 DOT |
20.2640 USD |
18.9470 USD |
21.0390 USD |
20.6690 USD |
| 2021-06-19 |
20.9233 USD |
124,300.6166 DOT |
21.3780 USD |
20.4840 USD |
21.6260 USD |
20.4840 USD |
| 2021-06-18 |
21.3466 USD |
126,865.4641 DOT |
22.4600 USD |
20.2230 USD |
22.5480 USD |
21.3250 USD |
| 2021-06-17 |
23.0807 USD |
116,813.2089 DOT |
23.0320 USD |
22.0110 USD |
23.9740 USD |
22.3660 USD |
| 2021-06-16 |
23.2606 USD |
237,397.2702 DOT |
23.9420 USD |
22.5080 USD |
24.5550 USD |
22.7930 USD |
| 2021-06-15 |
23.9945 USD |
281,300.4906 DOT |
25.8640 USD |
23.5470 USD |
25.9740 USD |
23.9550 USD |
| 2021-06-14 |
24.2609 USD |
321,568.7575 DOT |
22.0340 USD |
21.2770 USD |
25.9900 USD |
25.8270 USD |
| 2021-06-13 |
21.2322 USD |
76,104.3317 DOT |
20.7110 USD |
19.9650 USD |
22.3910 USD |
22.1170 USD |
| 2021-06-12 |
20.4278 USD |
112,136.0596 DOT |
20.9340 USD |
19.5850 USD |
21.2410 USD |
20.9550 USD |
| 2021-06-11 |
22.0021 USD |
136,412.9586 DOT |
22.6690 USD |
20.5170 USD |
23.1810 USD |
21.0040 USD |
| 2021-06-10 |
23.5313 USD |
237,076.1174 DOT |
23.2300 USD |
22.0940 USD |
24.5960 USD |
22.8630 USD |
| 2021-06-09 |
21.9704 USD |
205,081.4274 DOT |
21.6560 USD |
20.4220 USD |
23.2900 USD |
23.1350 USD |
| 2021-06-08 |
21.8450 USD |
338,734.2885 DOT |
21.6900 USD |
19.6810 USD |
22.2750 USD |
21.8580 USD |
| 2021-06-07 |
23.8189 USD |
180,174.1083 DOT |
24.1910 USD |
21.8750 USD |
25.2520 USD |
21.8930 USD |
| 2021-06-06 |
24.0062 USD |
113,413.4144 DOT |
23.7740 USD |
23.5910 USD |
24.4690 USD |
24.1170 USD |
| 2021-06-05 |
24.4812 USD |
240,584.2225 DOT |
25.0370 USD |
22.9700 USD |
26.3800 USD |
23.6450 USD |
| 2021-06-04 |
24.7375 USD |
277,269.7910 DOT |
27.0100 USD |
23.6500 USD |
27.0100 USD |
24.8930 USD |
| 2021-06-03 |
27.1010 USD |
264,184.3091 DOT |
25.9110 USD |
25.7160 USD |
28.5960 USD |
27.1200 USD |
| 2021-06-02 |
25.0281 USD |
344,100.8147 DOT |
22.8570 USD |
22.7130 USD |
26.8290 USD |
26.1510 USD |
| 2021-06-01 |
22.4026 USD |
216,060.6076 DOT |
23.2800 USD |
21.7110 USD |
23.5040 USD |
22.8050 USD |
| 2021-05-31 |
21.1857 USD |
446,825.1975 DOT |
20.4220 USD |
19.1000 USD |
23.3010 USD |
23.2520 USD |
| 2021-05-30 |
20.1779 USD |
291,964.0641 DOT |
19.8230 USD |
18.4330 USD |
21.2750 USD |
20.4090 USD |
| 2021-05-29 |
20.4459 USD |
589,215.0481 DOT |
21.3720 USD |
18.8000 USD |
22.2900 USD |
19.9160 USD |
| 2021-05-28 |
21.4165 USD |
1,071,050.4162 DOT |
23.9980 USD |
20.0550 USD |
26.2120 USD |
21.4820 USD |
| 2021-05-27 |
24.2230 USD |
462,548.8455 DOT |
24.5230 USD |
21.7970 USD |
24.9670 USD |
24.2130 USD |
| 2021-05-26 |
23.2651 USD |
431,474.7563 DOT |
22.2360 USD |
21.6860 USD |
24.7670 USD |
24.3480 USD |
| 2021-05-25 |
21.7866 USD |
386,168.8164 DOT |
23.2450 USD |
19.7280 USD |
24.2000 USD |
22.3530 USD |
| 2021-05-24 |
20.1095 USD |
834,667.2818 DOT |
17.9430 USD |
17.1790 USD |
23.4860 USD |
22.7850 USD |
| 2021-05-23 |
17.3262 USD |
2,042,811.5249 DOT |
22.0510 USD |
13.7320 USD |
23.5000 USD |
18.0840 USD |
| 2021-05-22 |
22.5268 USD |
568,047.3416 DOT |
24.4240 USD |
20.4440 USD |
24.6420 USD |
22.1380 USD |
| 2021-05-21 |
24.0545 USD |
1,740,585.3478 DOT |
29.1080 USD |
20.0600 USD |
31.0060 USD |
24.0590 USD |
| 2021-05-20 |
27.3116 USD |
1,573,413.8053 DOT |
25.0330 USD |
21.2340 USD |
31.2430 USD |
29.3950 USD |
| 2021-05-19 |
25.9730 USD |
2,512,614.4862 DOT |
40.6600 USD |
16.0000 USD |
41.3610 USD |
26.1610 USD |
| 2021-05-18 |
40.1923 USD |
245,604.6004 DOT |
38.7890 USD |
37.7370 USD |
42.5890 USD |
40.7400 USD |
| 2021-05-17 |
38.7820 USD |
463,672.4346 DOT |
42.5100 USD |
35.3000 USD |
42.5100 USD |
38.6790 USD |
| 2021-05-16 |
41.7015 USD |
868,808.0752 DOT |
43.6900 USD |
39.4860 USD |
46.7640 USD |
42.1600 USD |
| 2021-05-15 |
46.8904 USD |
637,037.2783 DOT |
48.0600 USD |
43.5100 USD |
49.8060 USD |
43.9380 USD |
| 2021-05-14 |
43.9032 USD |
663,714.0703 DOT |
40.0330 USD |
39.4740 USD |
47.6160 USD |
46.5020 USD |
| 2021-05-13 |
38.5265 USD |
1,415,522.9303 DOT |
35.1510 USD |
33.1000 USD |
41.9150 USD |
39.7340 USD |
| 2021-05-12 |
39.1183 USD |
712,848.1345 DOT |
38.6590 USD |
35.9880 USD |
42.4560 USD |
36.6620 USD |
| 2021-05-11 |
36.9937 USD |
234,404.3964 DOT |
36.4600 USD |
35.5480 USD |
38.1900 USD |
38.1760 USD |
| 2021-05-10 |
36.4212 USD |
410,587.8450 DOT |
40.3820 USD |
32.3200 USD |
41.8550 USD |
36.7400 USD |
| 2021-05-09 |
40.3555 USD |
628,946.0331 DOT |
39.8900 USD |
38.1780 USD |
40.5520 USD |
40.2380 USD |
| 2021-05-08 |
39.7926 USD |
80,541.0912 DOT |
39.8730 USD |
38.7370 USD |
40.6250 USD |
39.4140 USD |
| 2021-05-07 |
40.6318 USD |
233,875.4505 DOT |
41.6440 USD |
38.4000 USD |
42.6800 USD |
39.7360 USD |
| 2021-05-06 |
40.8693 USD |
485,466.5285 DOT |
40.4720 USD |
38.0810 USD |
43.9060 USD |
41.8070 USD |
| 2021-05-05 |
37.4765 USD |
396,381.4819 DOT |
34.7640 USD |
34.5560 USD |
40.0290 USD |
40.0290 USD |
| 2021-05-04 |
35.0600 USD |
341,889.3154 DOT |
37.2360 USD |
34.6000 USD |
37.9180 USD |
34.8880 USD |