Crypto exchange Bitfinex

Market Polkadot (DOT) / USD

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