Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
5.0445 USD |
210,195.3523 DOT |
5.4047 USD |
4.9548 USD |
5.4350 USD |
5.0410 USD |
| 2020-12-03 |
5.4084 USD |
192,675.1997 DOT |
5.4678 USD |
5.3320 USD |
5.5770 USD |
5.4112 USD |
| 2020-12-02 |
5.4616 USD |
144,880.0406 DOT |
5.0873 USD |
5.0187 USD |
5.5527 USD |
5.4704 USD |
| 2020-12-01 |
5.0937 USD |
252,493.3965 DOT |
5.3745 USD |
4.9789 USD |
5.5493 USD |
5.0948 USD |
| 2020-11-30 |
5.3706 USD |
172,502.4099 DOT |
5.1976 USD |
5.1441 USD |
5.4564 USD |
5.3754 USD |
| 2020-11-29 |
5.1790 USD |
56,187.2568 DOT |
4.9033 USD |
4.8143 USD |
5.2035 USD |
5.1732 USD |
| 2020-11-28 |
4.8977 USD |
48,021.5095 DOT |
4.7937 USD |
4.6842 USD |
4.9500 USD |
4.9015 USD |
| 2020-11-27 |
4.7910 USD |
55,368.5479 DOT |
4.8243 USD |
4.5257 USD |
5.0811 USD |
4.8196 USD |
| 2020-11-26 |
4.7929 USD |
659,633.6377 DOT |
5.2957 USD |
4.4637 USD |
5.3686 USD |
4.8133 USD |
| 2020-11-25 |
5.3306 USD |
168,543.0157 DOT |
5.7237 USD |
5.1341 USD |
5.8148 USD |
5.3109 USD |
| 2020-11-24 |
5.7279 USD |
294,724.6923 DOT |
5.9033 USD |
5.5920 USD |
6.0881 USD |
5.7116 USD |
| 2020-11-23 |
5.8545 USD |
217,343.6084 DOT |
5.5109 USD |
5.4113 USD |
5.9474 USD |
5.9033 USD |
| 2020-11-22 |
5.5333 USD |
234,422.3161 DOT |
5.7634 USD |
5.1838 USD |
5.8273 USD |
5.5021 USD |
| 2020-11-21 |
5.7651 USD |
382,884.1463 DOT |
5.2300 USD |
5.1319 USD |
5.8099 USD |
5.7706 USD |
| 2020-11-20 |
5.2306 USD |
310,248.4017 DOT |
4.7535 USD |
4.7473 USD |
5.4750 USD |
5.2359 USD |
| 2020-11-19 |
4.7562 USD |
67,739.8173 DOT |
4.6893 USD |
4.5427 USD |
4.8493 USD |
4.7542 USD |
| 2020-11-18 |
4.6759 USD |
181,887.4755 DOT |
4.8680 USD |
4.5033 USD |
4.9490 USD |
4.6826 USD |
| 2020-11-17 |
4.8349 USD |
159,827.8726 DOT |
4.4971 USD |
4.4971 USD |
4.9240 USD |
4.8606 USD |
| 2020-11-16 |
4.4840 USD |
71,650.6675 DOT |
4.3690 USD |
4.3480 USD |
4.5976 USD |
4.4926 USD |
| 2020-11-15 |
4.3761 USD |
47,813.6432 DOT |
4.4565 USD |
4.3121 USD |
4.4970 USD |
4.3690 USD |
| 2020-11-14 |
4.4652 USD |
36,915.1513 DOT |
4.5505 USD |
4.3597 USD |
4.5505 USD |
4.4633 USD |
| 2020-11-13 |
4.5383 USD |
36,061.5032 DOT |
4.3960 USD |
4.3735 USD |
4.5845 USD |
4.5368 USD |
| 2020-11-12 |
4.3949 USD |
35,256.4655 DOT |
4.4554 USD |
4.3190 USD |
4.4750 USD |
4.3978 USD |
| 2020-11-11 |
4.4665 USD |
68,313.0228 DOT |
4.4332 USD |
4.4249 USD |
4.6319 USD |
4.4515 USD |
| 2020-11-10 |
4.4265 USD |
39,382.0682 DOT |
4.3381 USD |
4.3087 USD |
4.5004 USD |
4.4249 USD |
| 2020-11-09 |
4.3399 USD |
49,361.0782 DOT |
4.3816 USD |
4.2446 USD |
4.4624 USD |
4.3465 USD |
| 2020-11-08 |
4.3933 USD |
50,002.5092 DOT |
4.2355 USD |
4.1457 USD |
4.4200 USD |
4.3776 USD |
| 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 |