Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
5.5913 USD |
30,802.3056 DOT |
5.6589 USD |
5.4026 USD |
5.7316 USD |
5.7027 USD |
| 2024-06-23 |
5.7326 USD |
6,840.7451 DOT |
5.7696 USD |
5.6026 USD |
5.8227 USD |
5.6515 USD |
| 2024-06-22 |
5.7315 USD |
10,003.0287 DOT |
5.6059 USD |
5.5533 USD |
5.8075 USD |
5.7460 USD |
| 2024-06-21 |
5.6623 USD |
16,773.5053 DOT |
5.6384 USD |
5.5564 USD |
5.7389 USD |
5.6161 USD |
| 2024-06-20 |
5.8035 USD |
14,253.7283 DOT |
5.7858 USD |
5.6147 USD |
5.9826 USD |
5.6717 USD |
| 2024-06-19 |
5.8943 USD |
29,121.8425 DOT |
5.7677 USD |
5.7455 USD |
5.9872 USD |
5.8587 USD |
| 2024-06-18 |
5.8008 USD |
77,503.5785 DOT |
6.0823 USD |
5.4521 USD |
6.0823 USD |
5.7877 USD |
| 2024-06-17 |
6.1599 USD |
18,795.9675 DOT |
6.3988 USD |
5.9832 USD |
6.4089 USD |
6.0655 USD |
| 2024-06-16 |
6.3024 USD |
8,844.3119 DOT |
6.2173 USD |
6.1596 USD |
6.4191 USD |
6.4146 USD |
| 2024-06-15 |
6.1705 USD |
2,702.6189 DOT |
6.1589 USD |
6.1132 USD |
6.2548 USD |
6.2318 USD |
| 2024-06-14 |
6.2879 USD |
19,767.4948 DOT |
6.3737 USD |
6.0000 USD |
6.4759 USD |
6.0453 USD |
| 2024-06-13 |
6.4599 USD |
45,311.4958 DOT |
6.7316 USD |
6.3584 USD |
6.7372 USD |
6.4130 USD |
| 2024-06-12 |
6.6182 USD |
75,244.9999 DOT |
6.3832 USD |
6.2944 USD |
6.9227 USD |
6.7844 USD |
| 2024-06-11 |
6.3260 USD |
128,346.7922 DOT |
6.5068 USD |
6.2206 USD |
6.5249 USD |
6.3929 USD |
| 2024-06-10 |
6.5053 USD |
74,257.6483 DOT |
6.5195 USD |
6.3552 USD |
6.5538 USD |
6.5048 USD |
| 2024-06-09 |
6.4536 USD |
14,465.3296 DOT |
6.3814 USD |
6.3774 USD |
6.5346 USD |
6.5231 USD |
| 2024-06-08 |
6.5476 USD |
24,231.9278 DOT |
6.6444 USD |
6.3613 USD |
6.6774 USD |
6.4346 USD |
| 2024-06-07 |
6.5274 USD |
67,579.6326 DOT |
7.1428 USD |
6.0800 USD |
7.2938 USD |
6.5886 USD |
| 2024-06-06 |
7.2134 USD |
5,275.3285 DOT |
7.2573 USD |
7.0646 USD |
7.2874 USD |
7.1472 USD |
| 2024-06-05 |
7.2056 USD |
2,806.5488 DOT |
7.1972 USD |
7.1545 USD |
7.2774 USD |
7.2093 USD |
| 2024-06-04 |
7.1051 USD |
25,659.5071 DOT |
7.0162 USD |
6.9449 USD |
7.2335 USD |
7.2021 USD |
| 2024-06-03 |
7.1228 USD |
8,076.9645 DOT |
6.9861 USD |
6.9364 USD |
7.1896 USD |
7.1066 USD |
| 2024-06-02 |
7.0702 USD |
1,003.9116 DOT |
7.0649 USD |
6.9981 USD |
7.1291 USD |
7.0325 USD |
| 2024-06-01 |
7.0588 USD |
2,188.2342 DOT |
6.9853 USD |
6.9643 USD |
7.1290 USD |
7.0924 USD |
| 2024-05-31 |
7.0011 USD |
22,265.5049 DOT |
7.0016 USD |
6.8082 USD |
7.0533 USD |
6.9949 USD |
| 2024-05-30 |
7.0843 USD |
14,814.2042 DOT |
7.2043 USD |
6.9325 USD |
7.2385 USD |
7.0254 USD |
| 2024-05-29 |
7.2546 USD |
19,778.6069 DOT |
7.3858 USD |
7.1938 USD |
7.5491 USD |
7.2422 USD |
| 2024-05-28 |
7.4431 USD |
16,282.5274 DOT |
7.6441 USD |
7.2914 USD |
7.6603 USD |
7.4095 USD |
| 2024-05-27 |
7.6008 USD |
4,711.1171 DOT |
7.5391 USD |
7.3946 USD |
7.7767 USD |
7.6836 USD |
| 2024-05-26 |
7.5641 USD |
18,962.5681 DOT |
7.4304 USD |
7.3881 USD |
7.6486 USD |
7.5492 USD |
| 2024-05-25 |
7.3042 USD |
2,763.6452 DOT |
7.2515 USD |
7.2281 USD |
7.3650 USD |
7.3532 USD |
| 2024-05-24 |
7.1705 USD |
6,554.9770 DOT |
7.1967 USD |
7.0236 USD |
7.3886 USD |
7.2920 USD |
| 2024-05-23 |
7.3010 USD |
38,128.0384 DOT |
7.4813 USD |
6.9108 USD |
7.6065 USD |
7.1050 USD |
| 2024-05-22 |
7.5763 USD |
18,317.4855 DOT |
7.6262 USD |
7.4000 USD |
7.6991 USD |
7.4789 USD |
| 2024-05-21 |
7.6119 USD |
50,077.4795 DOT |
7.5838 USD |
7.4361 USD |
7.6699 USD |
7.6158 USD |
| 2024-05-20 |
7.0154 USD |
9,596.8675 DOT |
6.9494 USD |
6.8667 USD |
7.2815 USD |
7.2665 USD |
| 2024-05-19 |
7.0540 USD |
6,503.7381 DOT |
7.1433 USD |
6.9262 USD |
7.1829 USD |
6.9419 USD |
| 2024-05-18 |
7.1464 USD |
5,448.4642 DOT |
7.2141 USD |
7.0852 USD |
7.2467 USD |
7.1410 USD |
| 2024-05-17 |
7.1926 USD |
7,679.8776 DOT |
7.0544 USD |
7.0150 USD |
7.3100 USD |
7.2116 USD |
| 2024-05-16 |
6.9372 USD |
7,528.2600 DOT |
6.9941 USD |
6.8309 USD |
7.0121 USD |
6.9849 USD |
| 2024-05-15 |
6.7102 USD |
23,590.6123 DOT |
6.5093 USD |
6.4726 USD |
7.0322 USD |
6.9694 USD |
| 2024-05-14 |
6.6213 USD |
4,381.4292 DOT |
6.6663 USD |
6.4845 USD |
6.7017 USD |
6.4845 USD |
| 2024-05-13 |
6.6036 USD |
10,925.5248 DOT |
6.6404 USD |
6.4448 USD |
6.7905 USD |
6.7588 USD |
| 2024-05-12 |
6.6962 USD |
1,458.3849 DOT |
6.6809 USD |
6.6641 USD |
6.7997 USD |
6.6804 USD |
| 2024-05-11 |
6.7369 USD |
4,699.9218 DOT |
6.7518 USD |
6.6480 USD |
6.8043 USD |
6.7356 USD |
| 2024-05-10 |
6.9728 USD |
9,789.2345 DOT |
7.0461 USD |
6.7901 USD |
7.1532 USD |
6.8072 USD |
| 2024-05-09 |
6.9179 USD |
10,404.2319 DOT |
6.9878 USD |
6.8000 USD |
7.0704 USD |
7.0369 USD |
| 2024-05-08 |
7.0114 USD |
14,582.0003 DOT |
7.0129 USD |
6.9033 USD |
7.2000 USD |
7.0262 USD |
| 2024-05-07 |
7.1501 USD |
8,193.4301 DOT |
7.1464 USD |
7.0558 USD |
7.3080 USD |
7.1235 USD |
| 2024-05-06 |
7.3172 USD |
16,571.4246 DOT |
7.3070 USD |
7.0796 USD |
7.4707 USD |
7.1861 USD |