Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-07 |
4.2503 USD |
197,980.7181 DOT |
4.5944 USD |
4.1000 USD |
4.8460 USD |
4.2369 USD |
| 2020-11-06 |
4.5776 USD |
107,256.9171 DOT |
4.2114 USD |
4.2100 USD |
4.6383 USD |
4.5817 USD |
| 2020-11-05 |
4.2290 USD |
83,295.6933 DOT |
4.0969 USD |
4.0232 USD |
4.2975 USD |
4.2207 USD |
| 2020-11-04 |
4.0811 USD |
48,701.6548 DOT |
4.0340 USD |
3.8966 USD |
4.1534 USD |
4.0927 USD |
| 2020-11-03 |
4.0316 USD |
58,367.5194 DOT |
4.0323 USD |
3.8900 USD |
4.0652 USD |
4.0273 USD |
| 2020-11-02 |
4.0357 USD |
63,558.5667 DOT |
4.2248 USD |
3.9700 USD |
4.2615 USD |
4.0301 USD |
| 2020-11-01 |
4.2188 USD |
27,576.4851 DOT |
4.1809 USD |
4.1070 USD |
4.2211 USD |
4.2197 USD |
| 2020-10-31 |
4.1845 USD |
47,465.4034 DOT |
4.0819 USD |
4.0645 USD |
4.2763 USD |
4.1837 USD |
| 2020-10-30 |
4.0990 USD |
129,423.1388 DOT |
4.0574 USD |
3.9200 USD |
4.1556 USD |
4.0845 USD |
| 2020-10-29 |
4.0645 USD |
124,582.6730 DOT |
4.3595 USD |
3.8520 USD |
4.4000 USD |
4.0577 USD |
| 2020-10-28 |
4.3605 USD |
155,652.7681 DOT |
4.6623 USD |
4.2600 USD |
4.7691 USD |
4.3625 USD |
| 2020-10-27 |
4.6836 USD |
165,000.6000 DOT |
4.7101 USD |
4.6561 USD |
4.9304 USD |
4.6857 USD |
| 2020-10-26 |
4.6881 USD |
240,850.7140 DOT |
4.3279 USD |
4.2976 USD |
4.7510 USD |
4.7038 USD |
| 2020-10-25 |
4.3361 USD |
78,873.0591 DOT |
4.3534 USD |
4.2615 USD |
4.4476 USD |
4.3290 USD |
| 2020-10-24 |
4.3447 USD |
64,359.3506 DOT |
4.2680 USD |
4.2422 USD |
4.4315 USD |
4.3543 USD |
| 2020-10-23 |
4.2562 USD |
133,027.9120 DOT |
4.2659 USD |
4.1857 USD |
4.4848 USD |
4.2606 USD |
| 2020-10-22 |
4.2674 USD |
84,509.0244 DOT |
4.1433 USD |
4.1336 USD |
4.3380 USD |
4.2686 USD |
| 2020-10-21 |
4.1385 USD |
181,907.0589 DOT |
3.9098 USD |
3.8993 USD |
4.2479 USD |
4.1418 USD |
| 2020-10-20 |
3.9075 USD |
243,713.8303 DOT |
3.9885 USD |
3.8724 USD |
4.1466 USD |
3.9158 USD |
| 2020-10-19 |
3.9804 USD |
71,101.2655 DOT |
4.1136 USD |
3.9591 USD |
4.1276 USD |
3.9886 USD |
| 2020-10-18 |
4.1053 USD |
58,207.8413 DOT |
3.9672 USD |
3.9600 USD |
4.1274 USD |
4.1114 USD |
| 2020-10-17 |
3.9623 USD |
48,564.3364 DOT |
3.9211 USD |
3.8750 USD |
3.9831 USD |
3.9716 USD |
| 2020-10-16 |
3.9169 USD |
180,976.0851 DOT |
4.0885 USD |
3.8110 USD |
4.1551 USD |
3.9095 USD |
| 2020-10-15 |
4.0963 USD |
182,556.8919 DOT |
4.1936 USD |
4.0242 USD |
4.1936 USD |
4.0993 USD |
| 2020-10-14 |
4.1984 USD |
95,551.5399 DOT |
4.2575 USD |
4.0907 USD |
4.3868 USD |
4.2042 USD |
| 2020-10-13 |
4.2539 USD |
106,995.4677 DOT |
4.3200 USD |
4.1420 USD |
4.3479 USD |
4.2491 USD |
| 2020-10-12 |
4.3272 USD |
160,201.3357 DOT |
4.2504 USD |
4.2054 USD |
4.4600 USD |
4.3170 USD |
| 2020-10-11 |
4.2637 USD |
56,895.3992 DOT |
4.2649 USD |
4.1759 USD |
4.3338 USD |
4.2637 USD |
| 2020-10-10 |
4.2722 USD |
192,991.0052 DOT |
4.2722 USD |
4.2342 USD |
4.4900 USD |
4.2608 USD |
| 2020-10-09 |
4.2680 USD |
258,861.2902 DOT |
4.1010 USD |
4.0225 USD |
4.3541 USD |
4.2644 USD |
| 2020-10-08 |
4.1045 USD |
329,284.8635 DOT |
3.8618 USD |
3.6447 USD |
4.1611 USD |
4.1249 USD |
| 2020-10-07 |
3.8573 USD |
135,393.9639 DOT |
3.7436 USD |
3.6058 USD |
3.8924 USD |
3.8618 USD |
| 2020-10-06 |
3.7472 USD |
228,419.6155 DOT |
4.1753 USD |
3.6100 USD |
4.1844 USD |
3.7521 USD |
| 2020-10-05 |
4.1733 USD |
94,182.4051 DOT |
4.1733 USD |
4.1154 USD |
4.2472 USD |
4.1692 USD |
| 2020-10-04 |
4.1915 USD |
169,056.7504 DOT |
4.0689 USD |
4.0244 USD |
4.2000 USD |
4.1805 USD |
| 2020-10-03 |
4.0771 USD |
118,773.8908 DOT |
4.1147 USD |
4.0355 USD |
4.1340 USD |
4.0733 USD |
| 2020-10-02 |
4.1252 USD |
362,443.7399 DOT |
4.3216 USD |
3.8994 USD |
4.3670 USD |
4.1222 USD |
| 2020-10-01 |
4.3363 USD |
225,982.1233 DOT |
4.3593 USD |
4.2499 USD |
4.5914 USD |
4.3541 USD |
| 2020-09-30 |
4.3605 USD |
128,655.8981 DOT |
4.4975 USD |
4.2574 USD |
4.4975 USD |
4.3532 USD |
| 2020-09-29 |
4.4998 USD |
165,354.6003 DOT |
4.4450 USD |
4.3620 USD |
4.6130 USD |
4.5070 USD |
| 2020-09-28 |
4.4521 USD |
199,684.9304 DOT |
4.3188 USD |
4.2674 USD |
4.5947 USD |
4.4574 USD |
| 2020-09-27 |
4.3212 USD |
87,204.7724 DOT |
4.3321 USD |
4.1236 USD |
4.3685 USD |
4.3192 USD |
| 2020-09-26 |
4.3479 USD |
80,802.7941 DOT |
4.4327 USD |
4.2399 USD |
4.4848 USD |
4.3400 USD |
| 2020-09-25 |
4.4068 USD |
88,447.5508 DOT |
4.3963 USD |
4.2551 USD |
4.5340 USD |
4.4307 USD |
| 2020-09-24 |
4.3922 USD |
192,138.8036 DOT |
3.9956 USD |
3.9790 USD |
4.4767 USD |
4.3992 USD |
| 2020-09-23 |
4.0511 USD |
148,343.5085 DOT |
4.1683 USD |
3.9500 USD |
4.3312 USD |
4.0183 USD |
| 2020-09-22 |
4.1559 USD |
197,343.6123 DOT |
4.0620 USD |
3.9106 USD |
4.2227 USD |
4.1746 USD |
| 2020-09-21 |
4.1148 USD |
565,814.0006 DOT |
4.6677 USD |
3.9320 USD |
4.7015 USD |
4.0802 USD |
| 2020-09-20 |
4.6955 USD |
275,451.4407 DOT |
4.9335 USD |
4.4167 USD |
4.9720 USD |
4.6743 USD |
| 2020-09-19 |
4.9292 USD |
133,842.0010 DOT |
5.2597 USD |
4.8120 USD |
5.2597 USD |
4.9371 USD |