Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-23 |
18.5045 USD |
493,055.0425 DOT |
17.1690 USD |
16.8520 USD |
18.7940 USD |
18.7440 USD |
| 2021-01-22 |
17.1775 USD |
683,506.1594 DOT |
15.9960 USD |
14.7700 USD |
18.0500 USD |
17.1980 USD |
| 2021-01-21 |
16.3169 USD |
1,365,853.8804 DOT |
18.0220 USD |
15.0100 USD |
18.1450 USD |
15.9640 USD |
| 2021-01-20 |
17.9185 USD |
1,194,631.0969 DOT |
16.4100 USD |
14.7810 USD |
18.2460 USD |
18.0000 USD |
| 2021-01-19 |
16.6199 USD |
483,995.6931 DOT |
16.6070 USD |
16.0000 USD |
17.5000 USD |
16.4250 USD |
| 2021-01-18 |
16.3971 USD |
597,389.7432 DOT |
17.1080 USD |
15.8260 USD |
18.2090 USD |
16.5900 USD |
| 2021-01-17 |
17.1785 USD |
1,020,597.3653 DOT |
17.9790 USD |
16.3330 USD |
18.2760 USD |
17.1190 USD |
| 2021-01-16 |
18.3372 USD |
2,250,202.4897 DOT |
13.1910 USD |
13.1910 USD |
19.4500 USD |
18.0000 USD |
| 2021-01-15 |
13.1111 USD |
1,438,441.7142 DOT |
14.4720 USD |
11.8530 USD |
14.9360 USD |
13.1990 USD |
| 2021-01-14 |
14.4384 USD |
1,553,651.6155 DOT |
10.9420 USD |
10.9020 USD |
14.8290 USD |
14.4720 USD |
| 2021-01-13 |
10.9295 USD |
787,148.2145 DOT |
8.3229 USD |
7.9991 USD |
11.3740 USD |
10.9290 USD |
| 2021-01-12 |
8.2398 USD |
219,492.6857 DOT |
8.2893 USD |
7.9434 USD |
8.7011 USD |
8.3131 USD |
| 2021-01-11 |
8.2580 USD |
832,416.4425 DOT |
9.2954 USD |
7.1520 USD |
9.3295 USD |
8.2870 USD |
| 2021-01-10 |
9.3601 USD |
317,690.2523 DOT |
9.7764 USD |
8.6737 USD |
10.0010 USD |
9.2965 USD |
| 2021-01-09 |
9.8253 USD |
178,812.0828 DOT |
9.2740 USD |
9.0315 USD |
9.8300 USD |
9.7697 USD |
| 2021-01-08 |
9.3216 USD |
420,899.5645 DOT |
9.6305 USD |
8.7917 USD |
9.8227 USD |
9.2764 USD |
| 2021-01-07 |
9.5588 USD |
477,976.2910 DOT |
10.0780 USD |
9.4321 USD |
10.6830 USD |
9.6459 USD |
| 2021-01-06 |
10.1038 USD |
410,454.3876 DOT |
9.7397 USD |
9.4417 USD |
10.4500 USD |
10.0780 USD |
| 2021-01-05 |
9.6919 USD |
262,038.9423 DOT |
9.5040 USD |
9.0367 USD |
10.0680 USD |
9.7017 USD |
| 2021-01-04 |
9.3960 USD |
715,088.9817 DOT |
10.1290 USD |
8.7096 USD |
10.5240 USD |
9.5000 USD |
| 2021-01-03 |
10.2809 USD |
837,732.1358 DOT |
9.2079 USD |
8.8561 USD |
10.4900 USD |
10.1380 USD |
| 2021-01-02 |
9.2614 USD |
1,060,554.0009 DOT |
8.2637 USD |
7.9100 USD |
9.8300 USD |
9.2113 USD |
| 2021-01-01 |
8.2971 USD |
1,161,242.2154 DOT |
9.2631 USD |
8.0991 USD |
9.4307 USD |
8.2820 USD |
| 2020-12-31 |
9.2293 USD |
1,250,983.9643 DOT |
7.2296 USD |
7.1579 USD |
9.5000 USD |
9.2408 USD |
| 2020-12-30 |
7.2483 USD |
982,571.6572 DOT |
7.5290 USD |
7.0576 USD |
7.6755 USD |
7.2421 USD |
| 2020-12-29 |
7.5891 USD |
2,129,743.3643 DOT |
6.5899 USD |
6.1802 USD |
7.6723 USD |
7.5163 USD |
| 2020-12-28 |
6.6553 USD |
1,190,454.4253 DOT |
5.1477 USD |
5.1027 USD |
6.6846 USD |
6.5974 USD |
| 2020-12-27 |
5.1792 USD |
368,501.7888 DOT |
5.1757 USD |
4.9209 USD |
5.4093 USD |
5.1431 USD |
| 2020-12-26 |
5.1653 USD |
106,704.6498 DOT |
5.2171 USD |
5.0855 USD |
5.2876 USD |
5.1834 USD |
| 2020-12-25 |
5.2207 USD |
217,482.1448 DOT |
5.1176 USD |
5.0462 USD |
5.2829 USD |
5.2201 USD |
| 2020-12-24 |
5.1066 USD |
194,637.3914 DOT |
4.7180 USD |
4.6348 USD |
5.2033 USD |
5.1233 USD |
| 2020-12-23 |
4.7215 USD |
161,939.4807 DOT |
5.1478 USD |
4.5860 USD |
5.1809 USD |
4.7118 USD |
| 2020-12-22 |
5.1410 USD |
291,700.8445 DOT |
4.8707 USD |
4.7946 USD |
5.1792 USD |
5.1473 USD |
| 2020-12-21 |
4.8953 USD |
495,840.3983 DOT |
5.1800 USD |
4.7720 USD |
5.4358 USD |
4.8851 USD |
| 2020-12-20 |
5.1604 USD |
148,354.5357 DOT |
5.3312 USD |
5.0723 USD |
5.4282 USD |
5.1806 USD |
| 2020-12-19 |
5.3329 USD |
95,531.0947 DOT |
5.3627 USD |
5.2795 USD |
5.5752 USD |
5.3316 USD |
| 2020-12-18 |
5.3501 USD |
198,911.8040 DOT |
5.3141 USD |
5.2441 USD |
5.4985 USD |
5.3594 USD |
| 2020-12-17 |
5.3363 USD |
194,245.3027 DOT |
5.3717 USD |
5.2750 USD |
5.7183 USD |
5.3385 USD |
| 2020-12-16 |
5.3545 USD |
139,970.8964 DOT |
5.2414 USD |
5.1268 USD |
5.3626 USD |
5.3554 USD |
| 2020-12-15 |
5.3001 USD |
129,079.0170 DOT |
4.8967 USD |
4.8596 USD |
5.2998 USD |
5.2507 USD |
| 2020-12-14 |
4.9097 USD |
36,009.9066 DOT |
4.8945 USD |
4.8320 USD |
5.0102 USD |
4.8993 USD |
| 2020-12-13 |
4.8897 USD |
49,769.4610 DOT |
4.7426 USD |
4.7339 USD |
4.9973 USD |
4.8946 USD |
| 2020-12-12 |
4.7373 USD |
40,098.1487 DOT |
4.6233 USD |
4.6179 USD |
4.8065 USD |
4.7350 USD |
| 2020-12-11 |
4.6281 USD |
53,237.2611 DOT |
4.8009 USD |
4.5518 USD |
4.8009 USD |
4.6071 USD |
| 2020-12-10 |
4.8094 USD |
43,046.2838 DOT |
4.8804 USD |
4.7525 USD |
4.9159 USD |
4.8016 USD |
| 2020-12-09 |
4.8667 USD |
128,867.1423 DOT |
4.7377 USD |
4.6334 USD |
4.9503 USD |
4.8743 USD |
| 2020-12-08 |
4.7532 USD |
155,424.5833 DOT |
5.0585 USD |
4.7086 USD |
5.0711 USD |
4.7378 USD |
| 2020-12-07 |
5.0589 USD |
48,362.4954 DOT |
5.1391 USD |
5.0156 USD |
5.1537 USD |
5.0607 USD |
| 2020-12-06 |
5.1239 USD |
63,715.8624 DOT |
5.1959 USD |
5.0124 USD |
5.2031 USD |
5.1402 USD |
| 2020-12-05 |
5.1845 USD |
121,642.6608 DOT |
4.9993 USD |
4.8800 USD |
5.1926 USD |
5.1893 USD |