Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
9.0492 USD |
472,870.0982 DOT |
9.8780 USD |
8.6088 USD |
9.8780 USD |
8.7136 USD |
| 2024-03-18 |
10.1268 USD |
71,759.5424 DOT |
10.0200 USD |
9.6132 USD |
10.4410 USD |
9.8749 USD |
| 2024-03-17 |
9.6827 USD |
29,315.1969 DOT |
9.7170 USD |
9.2152 USD |
10.2500 USD |
10.2220 USD |
| 2024-03-16 |
10.3385 USD |
41,708.3911 DOT |
10.8010 USD |
9.7295 USD |
10.9050 USD |
10.0000 USD |
| 2024-03-15 |
10.5518 USD |
85,765.4593 DOT |
11.5470 USD |
9.9760 USD |
11.6790 USD |
10.6400 USD |
| 2024-03-14 |
11.3785 USD |
59,714.4205 DOT |
11.3770 USD |
10.6730 USD |
11.8540 USD |
11.4560 USD |
| 2024-03-13 |
10.6606 USD |
102,890.5139 DOT |
10.7000 USD |
9.7800 USD |
11.3090 USD |
10.9260 USD |
| 2024-03-12 |
10.5621 USD |
50,791.3929 DOT |
11.0340 USD |
10.0460 USD |
11.1370 USD |
10.5340 USD |
| 2024-03-11 |
10.6134 USD |
51,928.9398 DOT |
10.3270 USD |
9.8000 USD |
10.9890 USD |
10.9700 USD |
| 2024-03-10 |
10.3739 USD |
15,750.8804 DOT |
10.4750 USD |
10.0500 USD |
10.5420 USD |
10.2200 USD |
| 2024-03-09 |
10.7196 USD |
48,728.1308 DOT |
10.5950 USD |
10.4200 USD |
10.9510 USD |
10.4200 USD |
| 2024-03-08 |
10.4905 USD |
104,330.8132 DOT |
10.4350 USD |
9.9245 USD |
10.8940 USD |
10.5970 USD |
| 2024-03-07 |
10.7111 USD |
149,324.6204 DOT |
10.5440 USD |
10.2340 USD |
10.9900 USD |
10.4380 USD |
| 2024-03-06 |
9.9784 USD |
71,678.0234 DOT |
9.3391 USD |
8.9529 USD |
10.4420 USD |
10.2230 USD |
| 2024-03-05 |
9.9958 USD |
257,469.7895 DOT |
9.8372 USD |
9.5975 USD |
10.7500 USD |
9.9846 USD |
| 2024-03-04 |
9.9875 USD |
228,178.4704 DOT |
9.7770 USD |
9.5891 USD |
10.3150 USD |
9.9728 USD |
| 2024-03-03 |
9.3837 USD |
112,614.6559 DOT |
9.4556 USD |
8.5850 USD |
9.8989 USD |
9.8077 USD |
| 2024-03-02 |
8.8993 USD |
113,095.9865 DOT |
8.7038 USD |
8.5882 USD |
9.2900 USD |
9.1849 USD |
| 2024-03-01 |
8.3976 USD |
51,867.5990 DOT |
8.2733 USD |
8.2640 USD |
8.5210 USD |
8.4716 USD |
| 2024-02-29 |
8.6450 USD |
191,990.5780 DOT |
8.3339 USD |
8.2781 USD |
8.8932 USD |
8.3139 USD |
| 2024-02-28 |
8.4577 USD |
185,862.6694 DOT |
8.3266 USD |
7.7355 USD |
8.6869 USD |
8.3562 USD |
| 2024-02-27 |
8.1054 USD |
78,011.4824 DOT |
8.1061 USD |
7.9866 USD |
8.2400 USD |
8.2319 USD |
| 2024-02-26 |
7.9210 USD |
25,684.6964 DOT |
7.8950 USD |
7.5921 USD |
8.0897 USD |
8.0299 USD |
| 2024-02-25 |
7.7823 USD |
9,879.9685 DOT |
7.8163 USD |
7.6774 USD |
7.9116 USD |
7.8568 USD |
| 2024-02-24 |
7.7644 USD |
24,237.8710 DOT |
7.5940 USD |
7.4388 USD |
7.8506 USD |
7.8044 USD |
| 2024-02-23 |
7.4485 USD |
9,143.7978 DOT |
7.4989 USD |
7.2883 USD |
7.6418 USD |
7.5004 USD |
| 2024-02-22 |
7.5178 USD |
7,844.4259 DOT |
7.4527 USD |
7.2835 USD |
7.6375 USD |
7.5722 USD |
| 2024-02-21 |
7.3667 USD |
15,848.2435 DOT |
7.6897 USD |
7.2220 USD |
7.6897 USD |
7.4525 USD |
| 2024-02-20 |
7.6656 USD |
12,998.4141 DOT |
8.0229 USD |
7.4041 USD |
8.0725 USD |
7.6591 USD |
| 2024-02-19 |
7.7690 USD |
21,089.0836 DOT |
7.8456 USD |
7.6472 USD |
7.8965 USD |
7.8524 USD |
| 2024-02-18 |
7.7851 USD |
5,381.3127 DOT |
7.7170 USD |
7.7036 USD |
7.8692 USD |
7.8412 USD |
| 2024-02-17 |
7.5168 USD |
8,607.3303 DOT |
7.6603 USD |
7.3288 USD |
7.6762 USD |
7.5491 USD |
| 2024-02-16 |
7.6913 USD |
8,938.6987 DOT |
7.7807 USD |
7.5415 USD |
7.8469 USD |
7.5925 USD |
| 2024-02-15 |
7.7707 USD |
15,042.4192 DOT |
7.6662 USD |
7.5309 USD |
7.9375 USD |
7.6372 USD |
| 2024-02-14 |
7.6111 USD |
38,014.3041 DOT |
7.3652 USD |
7.3003 USD |
7.7125 USD |
7.6212 USD |
| 2024-02-13 |
7.3537 USD |
24,468.7346 DOT |
7.3580 USD |
7.1575 USD |
7.4489 USD |
7.3453 USD |
| 2024-02-12 |
7.2701 USD |
31,568.7942 DOT |
7.0883 USD |
7.0000 USD |
7.3799 USD |
7.3383 USD |
| 2024-02-11 |
7.2674 USD |
17,105.5079 DOT |
7.2033 USD |
7.1609 USD |
7.3383 USD |
7.2176 USD |
| 2024-02-10 |
7.1726 USD |
7,131.8567 DOT |
7.2162 USD |
7.0696 USD |
7.2782 USD |
7.1777 USD |
| 2024-02-09 |
7.1893 USD |
31,806.6705 DOT |
7.0061 USD |
6.9650 USD |
7.3253 USD |
7.2249 USD |
| 2024-02-08 |
6.9646 USD |
13,327.8772 DOT |
6.9456 USD |
6.8703 USD |
7.0988 USD |
7.0883 USD |
| 2024-02-07 |
6.7752 USD |
5,326.3924 DOT |
6.7964 USD |
6.6768 USD |
6.9111 USD |
6.8985 USD |
| 2024-02-06 |
6.7382 USD |
3,981.1577 DOT |
6.7206 USD |
6.6337 USD |
6.8314 USD |
6.8179 USD |
| 2024-02-05 |
6.8406 USD |
10,443.1386 DOT |
6.6630 USD |
6.5914 USD |
6.9698 USD |
6.7518 USD |
| 2024-02-04 |
6.7821 USD |
4,364.3024 DOT |
6.8214 USD |
6.6985 USD |
6.8214 USD |
6.6985 USD |
| 2024-02-03 |
6.9131 USD |
2,917.1003 DOT |
6.9394 USD |
6.8129 USD |
7.0010 USD |
6.8827 USD |
| 2024-02-02 |
6.8551 USD |
5,512.1574 DOT |
6.7971 USD |
6.7655 USD |
7.0238 USD |
6.9202 USD |
| 2024-02-01 |
6.6904 USD |
5,138.3101 DOT |
6.6749 USD |
6.5383 USD |
6.8177 USD |
6.7707 USD |
| 2024-01-31 |
6.7971 USD |
11,234.4572 DOT |
6.8642 USD |
6.6230 USD |
6.8800 USD |
6.8411 USD |
| 2024-01-30 |
6.9888 USD |
14,155.1879 DOT |
7.0284 USD |
6.9100 USD |
7.0785 USD |
6.9264 USD |