Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
4.4016 USD |
42,252.2942 DOT |
4.3875 USD |
4.2640 USD |
4.4811 USD |
4.2667 USD |
| 2024-08-14 |
4.3865 USD |
9,566.3359 DOT |
4.5449 USD |
4.3580 USD |
4.5630 USD |
4.3806 USD |
| 2024-08-13 |
4.4879 USD |
3,989.3636 DOT |
4.6056 USD |
4.4154 USD |
4.6195 USD |
4.5038 USD |
| 2024-08-12 |
4.5841 USD |
13,956.2380 DOT |
4.5212 USD |
4.4669 USD |
4.6819 USD |
4.5852 USD |
| 2024-08-11 |
4.6710 USD |
6,090.5740 DOT |
4.7671 USD |
4.6063 USD |
4.8292 USD |
4.6416 USD |
| 2024-08-10 |
4.7654 USD |
41,477.4599 DOT |
4.7892 USD |
4.7351 USD |
4.8389 USD |
4.7694 USD |
| 2024-08-09 |
4.8066 USD |
41,468.8535 DOT |
4.8766 USD |
4.7403 USD |
4.9256 USD |
4.8307 USD |
| 2024-08-08 |
4.6954 USD |
132,877.1202 DOT |
4.5798 USD |
4.5032 USD |
4.8312 USD |
4.8175 USD |
| 2024-08-07 |
4.5626 USD |
80,237.3728 DOT |
4.5296 USD |
4.4128 USD |
4.6438 USD |
4.6103 USD |
| 2024-08-06 |
4.4465 USD |
54,704.8724 DOT |
4.2094 USD |
4.2094 USD |
4.6128 USD |
4.5854 USD |
| 2024-08-05 |
4.1104 USD |
587,455.5214 DOT |
4.7050 USD |
3.6200 USD |
4.7221 USD |
4.1346 USD |
| 2024-08-04 |
4.7921 USD |
30,103.2427 DOT |
5.0426 USD |
4.5480 USD |
5.0981 USD |
4.7568 USD |
| 2024-08-03 |
4.9329 USD |
12,690.5751 DOT |
5.1433 USD |
4.9000 USD |
5.2115 USD |
4.9000 USD |
| 2024-08-02 |
5.1028 USD |
33,076.2078 DOT |
5.3597 USD |
5.0056 USD |
5.3747 USD |
5.0990 USD |
| 2024-08-01 |
5.3768 USD |
7,468.8020 DOT |
5.3997 USD |
5.2701 USD |
5.4207 USD |
5.3809 USD |
| 2024-07-31 |
5.4134 USD |
11,142.2160 DOT |
5.5246 USD |
5.3418 USD |
5.5649 USD |
5.4142 USD |
| 2024-07-30 |
5.5497 USD |
23,183.8338 DOT |
5.6309 USD |
5.4940 USD |
5.7350 USD |
5.5252 USD |
| 2024-07-29 |
5.7118 USD |
7,498.0745 DOT |
5.7319 USD |
5.6738 USD |
5.8820 USD |
5.7184 USD |
| 2024-07-28 |
5.7490 USD |
1,753.1904 DOT |
5.8295 USD |
5.6823 USD |
5.8478 USD |
5.7000 USD |
| 2024-07-27 |
5.8780 USD |
2,874.9593 DOT |
5.8783 USD |
5.8137 USD |
5.9517 USD |
5.8497 USD |
| 2024-07-26 |
5.8473 USD |
18,804.1548 DOT |
5.7771 USD |
5.7410 USD |
5.8892 USD |
5.8406 USD |
| 2024-07-25 |
5.7022 USD |
25,449.4275 DOT |
5.7646 USD |
5.5524 USD |
5.7806 USD |
5.7445 USD |
| 2024-07-24 |
5.9670 USD |
13,779.7651 DOT |
5.9204 USD |
5.8397 USD |
6.0072 USD |
5.8489 USD |
| 2024-07-23 |
5.9250 USD |
76,745.1621 DOT |
6.1026 USD |
5.8200 USD |
6.1782 USD |
5.9244 USD |
| 2024-07-22 |
6.2692 USD |
6,225.7575 DOT |
6.4626 USD |
6.1805 USD |
6.4839 USD |
6.2017 USD |
| 2024-07-21 |
6.3195 USD |
10,689.5921 DOT |
6.3421 USD |
6.1073 USD |
6.4567 USD |
6.4395 USD |
| 2024-07-20 |
6.3261 USD |
3,056.8474 DOT |
6.3530 USD |
6.2402 USD |
6.4039 USD |
6.4039 USD |
| 2024-07-19 |
6.1560 USD |
9,466.1380 DOT |
6.0981 USD |
6.0000 USD |
6.3251 USD |
6.3024 USD |
| 2024-07-18 |
6.2987 USD |
23,130.5590 DOT |
6.2744 USD |
6.0370 USD |
6.4115 USD |
6.0985 USD |
| 2024-07-17 |
6.4293 USD |
11,453.5725 DOT |
6.3544 USD |
6.2900 USD |
6.5409 USD |
6.3140 USD |
| 2024-07-16 |
6.3514 USD |
10,131.1253 DOT |
6.5095 USD |
6.1498 USD |
6.5199 USD |
6.3410 USD |
| 2024-07-15 |
6.4455 USD |
12,320.2326 DOT |
6.3280 USD |
6.3134 USD |
6.5532 USD |
6.4265 USD |
| 2024-07-14 |
6.2550 USD |
14,407.3253 DOT |
6.2585 USD |
6.1841 USD |
6.3437 USD |
6.2513 USD |
| 2024-07-13 |
6.2301 USD |
9,290.4058 DOT |
6.1131 USD |
6.0992 USD |
6.3193 USD |
6.2424 USD |
| 2024-07-12 |
5.9300 USD |
5,372.8428 DOT |
5.9022 USD |
5.8161 USD |
6.1122 USD |
6.0991 USD |
| 2024-07-11 |
6.0874 USD |
12,881.2059 DOT |
6.1064 USD |
5.9259 USD |
6.2510 USD |
5.9681 USD |
| 2024-07-10 |
6.1478 USD |
9,249.3697 DOT |
6.1354 USD |
6.0708 USD |
6.2723 USD |
6.1002 USD |
| 2024-07-09 |
6.0884 USD |
17,013.7791 DOT |
5.9336 USD |
5.8625 USD |
6.1844 USD |
6.1538 USD |
| 2024-07-08 |
6.0304 USD |
18,000.7621 DOT |
5.9419 USD |
5.7182 USD |
6.3096 USD |
5.9823 USD |
| 2024-07-07 |
6.0931 USD |
12,653.8220 DOT |
6.2483 USD |
6.0200 USD |
6.3134 USD |
6.0759 USD |
| 2024-07-06 |
6.2456 USD |
63,763.9172 DOT |
5.6934 USD |
5.6449 USD |
6.3035 USD |
6.2642 USD |
| 2024-07-05 |
5.8108 USD |
192,224.7384 DOT |
5.5631 USD |
4.9096 USD |
5.9199 USD |
5.7944 USD |
| 2024-07-04 |
5.8634 USD |
17,283.2260 DOT |
6.0849 USD |
5.6061 USD |
6.1324 USD |
5.7927 USD |
| 2024-07-03 |
6.2161 USD |
21,208.1271 DOT |
6.5331 USD |
6.0088 USD |
6.5411 USD |
6.0636 USD |
| 2024-07-02 |
6.4722 USD |
12,218.3216 DOT |
6.3457 USD |
6.3335 USD |
6.6075 USD |
6.5570 USD |
| 2024-07-01 |
6.3675 USD |
16,532.6325 DOT |
6.2109 USD |
6.2109 USD |
6.4480 USD |
6.3486 USD |
| 2024-06-30 |
6.1481 USD |
3,195.9735 DOT |
6.0892 USD |
6.0348 USD |
6.2633 USD |
6.2633 USD |
| 2024-06-29 |
6.2036 USD |
17,812.9374 DOT |
6.2083 USD |
6.0713 USD |
6.3107 USD |
6.1275 USD |
| 2024-06-28 |
6.3715 USD |
28,694.3204 DOT |
6.2882 USD |
6.2304 USD |
6.4540 USD |
6.3004 USD |
| 2024-06-27 |
6.1401 USD |
32,757.1921 DOT |
5.7864 USD |
5.7163 USD |
6.3866 USD |
6.3542 USD |