Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
7.3287 USD |
9,220.6806 DOT |
7.1271 USD |
7.0334 USD |
7.4222 USD |
7.3298 USD |
| 2024-05-04 |
7.1953 USD |
4,273.1415 DOT |
7.2349 USD |
7.1294 USD |
7.2509 USD |
7.1548 USD |
| 2024-05-03 |
7.1875 USD |
17,660.2983 DOT |
7.3084 USD |
7.0255 USD |
7.3280 USD |
7.2692 USD |
| 2024-05-02 |
7.1046 USD |
23,035.3257 DOT |
6.9512 USD |
6.7205 USD |
7.3870 USD |
7.2890 USD |
| 2024-05-01 |
6.8333 USD |
33,478.0898 DOT |
6.4326 USD |
6.1428 USD |
6.9171 USD |
6.8054 USD |
| 2024-04-30 |
6.3584 USD |
19,357.0046 DOT |
6.5891 USD |
6.0526 USD |
6.6624 USD |
6.1790 USD |
| 2024-04-29 |
6.5756 USD |
10,605.5924 DOT |
6.7446 USD |
6.4863 USD |
6.8397 USD |
6.5571 USD |
| 2024-04-28 |
6.8992 USD |
5,019.0384 DOT |
6.8175 USD |
6.8175 USD |
6.9522 USD |
6.8739 USD |
| 2024-04-27 |
6.6882 USD |
10,360.4476 DOT |
6.7911 USD |
6.5100 USD |
6.8616 USD |
6.7705 USD |
| 2024-04-26 |
6.8347 USD |
26,054.5400 DOT |
6.8713 USD |
6.7364 USD |
6.9521 USD |
6.8605 USD |
| 2024-04-25 |
6.8781 USD |
45,157.4074 DOT |
6.9591 USD |
6.7200 USD |
7.0012 USD |
6.8692 USD |
| 2024-04-24 |
7.0953 USD |
21,282.7805 DOT |
7.2630 USD |
6.9712 USD |
7.4876 USD |
7.1158 USD |
| 2024-04-23 |
7.4147 USD |
36,366.9542 DOT |
7.4949 USD |
7.3244 USD |
7.5483 USD |
7.4025 USD |
| 2024-04-22 |
7.4496 USD |
132,280.6123 DOT |
7.1496 USD |
7.0996 USD |
7.5847 USD |
7.5521 USD |
| 2024-04-21 |
7.0746 USD |
34,847.6736 DOT |
7.2312 USD |
6.9698 USD |
7.2934 USD |
7.0791 USD |
| 2024-04-20 |
6.8202 USD |
6,894.7840 DOT |
6.7102 USD |
6.6327 USD |
7.1609 USD |
7.1609 USD |
| 2024-04-19 |
6.8015 USD |
34,808.6698 DOT |
6.7827 USD |
6.2884 USD |
6.9114 USD |
6.7697 USD |
| 2024-04-18 |
6.6273 USD |
17,688.8625 DOT |
6.6049 USD |
6.4562 USD |
6.7936 USD |
6.6505 USD |
| 2024-04-17 |
6.5624 USD |
16,931.3078 DOT |
6.6894 USD |
6.3523 USD |
6.7808 USD |
6.6342 USD |