Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |