Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
41.5547 USD |
193,292.0370 DOT |
40.5380 USD |
39.8070 USD |
43.1810 USD |
42.7000 USD |
| 2021-04-12 |
40.5673 USD |
94,688.2340 DOT |
41.4460 USD |
39.4270 USD |
41.7960 USD |
40.6640 USD |
| 2021-04-11 |
40.8355 USD |
52,130.9282 DOT |
41.6180 USD |
40.0260 USD |
41.7500 USD |
41.3690 USD |
| 2021-04-10 |
41.5074 USD |
94,990.7072 DOT |
40.8500 USD |
40.0120 USD |
42.7890 USD |
41.2600 USD |
| 2021-04-09 |
41.0459 USD |
68,639.7245 DOT |
41.4540 USD |
40.1100 USD |
42.0850 USD |
40.9740 USD |
| 2021-04-08 |
40.6332 USD |
89,911.4713 DOT |
39.5590 USD |
39.2600 USD |
41.5690 USD |
41.4160 USD |
| 2021-04-07 |
39.6020 USD |
330,423.0787 DOT |
43.3990 USD |
37.7420 USD |
43.4650 USD |
40.0730 USD |
| 2021-04-06 |
43.7748 USD |
192,172.5371 DOT |
45.8270 USD |
41.5460 USD |
46.2390 USD |
43.1550 USD |
| 2021-04-05 |
45.6225 USD |
175,495.9316 DOT |
44.4130 USD |
41.8600 USD |
45.6900 USD |
45.4480 USD |
| 2021-04-04 |
43.6500 USD |
154,357.4923 DOT |
41.2960 USD |
40.6930 USD |
45.0430 USD |
43.8900 USD |
| 2021-04-03 |
43.9317 USD |
394,037.8837 DOT |
41.0390 USD |
40.9040 USD |
46.7410 USD |
42.2100 USD |
| 2021-04-02 |
38.7715 USD |
136,335.4729 DOT |
37.5430 USD |
36.6100 USD |
40.2000 USD |
39.7120 USD |
| 2021-04-01 |
37.5737 USD |
160,244.2615 DOT |
37.0900 USD |
36.0390 USD |
38.9380 USD |
37.9440 USD |
| 2021-03-31 |
36.1509 USD |
269,013.3070 DOT |
34.0070 USD |
33.3270 USD |
38.2770 USD |
36.9530 USD |
| 2021-03-30 |
34.1665 USD |
54,525.7279 DOT |
34.4280 USD |
33.5600 USD |
34.8740 USD |
33.9400 USD |
| 2021-03-29 |
33.7966 USD |
92,331.5188 DOT |
32.2820 USD |
31.7680 USD |
34.7340 USD |
34.0210 USD |
| 2021-03-28 |
32.3727 USD |
81,950.7642 DOT |
32.7000 USD |
31.2600 USD |
33.2360 USD |
31.8850 USD |
| 2021-03-27 |
32.4286 USD |
103,205.4003 DOT |
33.1550 USD |
31.1520 USD |
33.4700 USD |
32.7930 USD |
| 2021-03-26 |
31.4610 USD |
176,199.8508 DOT |
29.8050 USD |
29.8050 USD |
33.3330 USD |
32.9400 USD |
| 2021-03-25 |
29.6568 USD |
724,690.1155 DOT |
30.2310 USD |
28.3820 USD |
31.2000 USD |
29.9140 USD |
| 2021-03-24 |
31.6312 USD |
350,990.0221 DOT |
34.1530 USD |
28.0000 USD |
36.1610 USD |
30.0130 USD |
| 2021-03-23 |
35.0136 USD |
95,326.4885 DOT |
35.2850 USD |
34.0270 USD |
36.2400 USD |
34.3120 USD |
| 2021-03-22 |
36.4855 USD |
200,483.5492 DOT |
36.6450 USD |
35.0830 USD |
37.7700 USD |
35.4580 USD |
| 2021-03-21 |
37.1084 USD |
143,951.3670 DOT |
37.1810 USD |
36.1000 USD |
38.0400 USD |
36.8620 USD |
| 2021-03-20 |
39.3693 USD |
132,697.2491 DOT |
38.1900 USD |
37.8820 USD |
40.1710 USD |
38.7340 USD |
| 2021-03-19 |
37.5887 USD |
303,959.8016 DOT |
35.3200 USD |
34.6150 USD |
38.9030 USD |
38.4850 USD |
| 2021-03-18 |
35.4575 USD |
116,505.9743 DOT |
36.1630 USD |
35.3030 USD |
36.9800 USD |
35.4210 USD |
| 2021-03-17 |
35.4568 USD |
107,853.8514 DOT |
35.4230 USD |
34.3830 USD |
36.4500 USD |
36.0190 USD |
| 2021-03-16 |
33.9213 USD |
189,824.7066 DOT |
34.3480 USD |
32.1300 USD |
35.3680 USD |
35.3680 USD |
| 2021-03-15 |
35.6683 USD |
236,856.0634 DOT |
36.4490 USD |
33.8960 USD |
38.4590 USD |
35.1650 USD |
| 2021-03-14 |
36.9370 USD |
82,519.8022 DOT |
37.1750 USD |
36.2600 USD |
37.9550 USD |
36.8080 USD |
| 2021-03-13 |
37.1156 USD |
113,295.8042 DOT |
36.0100 USD |
34.7720 USD |
38.2280 USD |
37.9430 USD |
| 2021-03-12 |
35.7587 USD |
198,710.4922 DOT |
36.9590 USD |
34.5000 USD |
37.5000 USD |
36.0440 USD |
| 2021-03-11 |
36.9234 USD |
258,332.5628 DOT |
37.6210 USD |
35.9480 USD |
38.0970 USD |
36.8640 USD |
| 2021-03-10 |
37.8539 USD |
448,566.4849 DOT |
38.2660 USD |
36.3370 USD |
39.5900 USD |
37.9140 USD |
| 2021-03-09 |
36.6975 USD |
364,140.4577 DOT |
35.0200 USD |
34.5970 USD |
38.9110 USD |
38.4920 USD |
| 2021-03-08 |
34.4183 USD |
115,953.3809 DOT |
35.1590 USD |
33.4730 USD |
35.5400 USD |
34.4130 USD |
| 2021-03-07 |
34.7430 USD |
87,957.0067 DOT |
33.3950 USD |
33.3950 USD |
35.2350 USD |
34.6870 USD |
| 2021-03-06 |
33.2694 USD |
151,517.7462 DOT |
33.7260 USD |
32.1290 USD |
34.2170 USD |
33.1480 USD |
| 2021-03-05 |
33.6015 USD |
368,050.2707 DOT |
35.2690 USD |
31.4900 USD |
35.2690 USD |
33.7660 USD |
| 2021-03-04 |
36.2406 USD |
372,178.9803 DOT |
37.1030 USD |
34.4220 USD |
38.4240 USD |
35.4320 USD |
| 2021-03-03 |
37.6447 USD |
187,742.1869 DOT |
36.2200 USD |
36.2200 USD |
38.7250 USD |
37.4050 USD |
| 2021-03-02 |
36.1001 USD |
429,617.1205 DOT |
35.6550 USD |
34.4580 USD |
37.9370 USD |
36.2200 USD |
| 2021-03-01 |
34.4354 USD |
232,240.8321 DOT |
33.9190 USD |
33.1090 USD |
35.6180 USD |
34.7060 USD |
| 2021-02-28 |
31.7341 USD |
732,837.0196 DOT |
33.5390 USD |
29.8180 USD |
34.1830 USD |
33.8890 USD |
| 2021-02-27 |
34.1830 USD |
594,081.2170 DOT |
31.4660 USD |
31.3620 USD |
35.6360 USD |
33.9260 USD |
| 2021-02-26 |
30.8685 USD |
893,150.8355 DOT |
31.2560 USD |
27.9670 USD |
33.5030 USD |
30.6080 USD |
| 2021-02-25 |
33.3850 USD |
362,370.5347 DOT |
33.7060 USD |
30.9360 USD |
35.2360 USD |
31.2510 USD |
| 2021-02-24 |
34.7278 USD |
578,481.8224 DOT |
34.5440 USD |
31.8560 USD |
36.7640 USD |
33.6930 USD |
| 2021-02-23 |
34.2420 USD |
1,463,680.0290 DOT |
37.6130 USD |
26.5620 USD |
37.7200 USD |
34.5830 USD |