Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
36.9165 USD |
208,546.4669 DOT |
36.6590 USD |
36.6590 USD |
38.2500 USD |
36.9860 USD |
| 2021-05-02 |
36.2220 USD |
61,194.8264 DOT |
36.8500 USD |
35.5000 USD |
37.1290 USD |
36.2390 USD |
| 2021-05-01 |
36.4987 USD |
157,603.1984 DOT |
36.4680 USD |
35.7460 USD |
37.3060 USD |
36.8070 USD |
| 2021-04-30 |
36.4755 USD |
276,157.7074 DOT |
35.9700 USD |
35.1240 USD |
36.7930 USD |
36.4920 USD |
| 2021-04-29 |
33.7142 USD |
73,503.4715 DOT |
34.0000 USD |
33.0000 USD |
34.6540 USD |
34.0400 USD |
| 2021-04-28 |
33.8887 USD |
219,433.5273 DOT |
34.8280 USD |
32.6200 USD |
35.3740 USD |
33.7150 USD |
| 2021-04-27 |
34.1015 USD |
112,815.9032 DOT |
33.4570 USD |
33.2230 USD |
34.9470 USD |
34.5500 USD |
| 2021-04-26 |
32.0761 USD |
306,417.8125 DOT |
29.8900 USD |
29.8070 USD |
33.4800 USD |
33.3750 USD |
| 2021-04-25 |
29.6900 USD |
210,755.5720 DOT |
29.0610 USD |
28.2050 USD |
31.3360 USD |
29.2500 USD |
| 2021-04-24 |
30.1525 USD |
212,977.6498 DOT |
32.2600 USD |
28.6230 USD |
32.4460 USD |
29.9420 USD |
| 2021-04-23 |
30.0270 USD |
365,835.1859 DOT |
32.9510 USD |
26.6030 USD |
33.4540 USD |
31.8370 USD |
| 2021-04-22 |
34.2133 USD |
422,783.8095 DOT |
33.8120 USD |
32.8370 USD |
36.7320 USD |
33.2520 USD |
| 2021-04-21 |
34.8008 USD |
262,118.8291 DOT |
35.4550 USD |
33.0540 USD |
36.2990 USD |
34.1170 USD |
| 2021-04-20 |
35.4505 USD |
429,343.3689 DOT |
34.8840 USD |
31.6240 USD |
35.7390 USD |
35.3400 USD |
| 2021-04-19 |
36.1082 USD |
180,280.1898 DOT |
37.3730 USD |
34.0200 USD |
38.6750 USD |
35.4980 USD |
| 2021-04-18 |
36.5319 USD |
608,976.6374 DOT |
42.0000 USD |
32.0000 USD |
42.6050 USD |
38.0000 USD |
| 2021-04-17 |
44.9770 USD |
340,761.8394 DOT |
41.3780 USD |
41.3780 USD |
48.3000 USD |
43.6520 USD |
| 2021-04-16 |
41.6174 USD |
266,548.6027 DOT |
43.4400 USD |
40.0130 USD |
43.7930 USD |
41.5600 USD |
| 2021-04-15 |
42.7592 USD |
115,252.5069 DOT |
42.5400 USD |
41.3600 USD |
44.3200 USD |
43.5420 USD |
| 2021-04-14 |
42.4630 USD |
257,658.4587 DOT |
42.9870 USD |
40.1000 USD |
44.5330 USD |
42.4490 USD |