Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-22 |
37.3445 USD |
1,313,773.5060 DOT |
39.6010 USD |
30.9380 USD |
39.6720 USD |
37.5920 USD |
| 2021-02-21 |
39.1938 USD |
448,326.8686 DOT |
38.9140 USD |
38.0000 USD |
40.5170 USD |
39.6020 USD |
| 2021-02-20 |
38.4485 USD |
961,444.9082 DOT |
34.7720 USD |
34.6410 USD |
42.2000 USD |
38.9310 USD |
| 2021-02-19 |
34.9520 USD |
432,076.7666 DOT |
31.1350 USD |
29.5150 USD |
34.9920 USD |
34.7820 USD |
| 2021-02-18 |
31.1236 USD |
156,675.8251 DOT |
31.9760 USD |
30.5490 USD |
32.5670 USD |
31.0500 USD |
| 2021-02-17 |
31.8341 USD |
409,586.5858 DOT |
30.0950 USD |
29.6350 USD |
32.4150 USD |
31.9450 USD |
| 2021-02-16 |
30.2597 USD |
722,460.6233 DOT |
27.7790 USD |
26.8440 USD |
31.0000 USD |
30.1320 USD |
| 2021-02-15 |
27.5551 USD |
1,042,461.0436 DOT |
26.8930 USD |
23.1510 USD |
29.5420 USD |
27.7700 USD |
| 2021-02-14 |
27.3030 USD |
495,165.8927 DOT |
28.0320 USD |
26.3820 USD |
29.3800 USD |
26.8930 USD |
| 2021-02-13 |
28.0324 USD |
622,400.8868 DOT |
28.6550 USD |
27.2280 USD |
30.2250 USD |
27.9760 USD |
| 2021-02-12 |
28.7484 USD |
605,031.5704 DOT |
25.1020 USD |
24.4980 USD |
29.7320 USD |
28.6700 USD |
| 2021-02-11 |
25.1600 USD |
656,901.4818 DOT |
23.6030 USD |
23.2770 USD |
25.7090 USD |
25.0340 USD |
| 2021-02-10 |
23.6736 USD |
681,896.4187 DOT |
23.1110 USD |
21.8950 USD |
24.8500 USD |
23.5850 USD |
| 2021-02-09 |
23.2050 USD |
292,990.9632 DOT |
23.0760 USD |
22.2650 USD |
24.2100 USD |
23.1240 USD |
| 2021-02-08 |
23.0750 USD |
767,515.1496 DOT |
19.7440 USD |
19.1900 USD |
23.7300 USD |
23.0760 USD |
| 2021-02-07 |
19.7400 USD |
293,107.1777 DOT |
20.3940 USD |
18.4420 USD |
20.7980 USD |
19.7790 USD |
| 2021-02-06 |
20.3795 USD |
158,909.7565 DOT |
20.8410 USD |
19.8700 USD |
21.3990 USD |
20.3800 USD |
| 2021-02-05 |
20.9113 USD |
364,545.2775 DOT |
19.6860 USD |
19.3630 USD |
21.3740 USD |
20.8300 USD |
| 2021-02-04 |
19.7445 USD |
548,241.3483 DOT |
20.8920 USD |
19.0010 USD |
21.7120 USD |
19.7180 USD |
| 2021-02-03 |
20.7332 USD |
627,680.5856 DOT |
17.2300 USD |
16.8510 USD |
20.9380 USD |
20.8650 USD |
| 2021-02-02 |
17.4238 USD |
307,684.7823 DOT |
16.4940 USD |
16.0560 USD |
17.6700 USD |
17.2250 USD |
| 2021-02-01 |
16.4145 USD |
173,501.1103 DOT |
16.1110 USD |
15.7240 USD |
16.5580 USD |
16.5110 USD |
| 2021-01-31 |
16.1560 USD |
193,791.6803 DOT |
16.5490 USD |
15.7000 USD |
17.5680 USD |
16.1360 USD |
| 2021-01-30 |
16.5210 USD |
223,401.9070 DOT |
16.8440 USD |
16.1540 USD |
17.0490 USD |
16.5580 USD |
| 2021-01-29 |
16.8815 USD |
456,845.5417 DOT |
16.8500 USD |
16.0240 USD |
17.7750 USD |
16.8300 USD |
| 2021-01-28 |
17.0463 USD |
330,183.9019 DOT |
15.4650 USD |
15.3020 USD |
17.5000 USD |
16.8510 USD |
| 2021-01-27 |
15.4220 USD |
376,385.8261 DOT |
17.0590 USD |
15.0760 USD |
17.0590 USD |
15.4700 USD |
| 2021-01-26 |
17.1795 USD |
254,315.1905 DOT |
17.1840 USD |
16.0330 USD |
17.7800 USD |
17.1070 USD |
| 2021-01-25 |
17.2956 USD |
295,892.5932 DOT |
18.0190 USD |
17.0900 USD |
19.1000 USD |
17.2220 USD |
| 2021-01-24 |
18.0434 USD |
272,506.0416 DOT |
18.7440 USD |
17.3270 USD |
18.7440 USD |
18.0070 USD |
| 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 |