Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
7.1195 USD |
53,851.7385 DOT |
6.9449 USD |
6.5245 USD |
7.4973 USD |
7.4472 USD |
| 2024-01-07 |
7.2184 USD |
10,792.1548 DOT |
7.1406 USD |
7.0584 USD |
7.3315 USD |
7.1740 USD |
| 2024-01-06 |
7.1614 USD |
12,407.6291 DOT |
7.4474 USD |
6.9538 USD |
7.4520 USD |
7.1662 USD |
| 2024-01-05 |
7.5458 USD |
31,792.2689 DOT |
7.8891 USD |
7.1990 USD |
7.9683 USD |
7.3301 USD |
| 2024-01-04 |
7.7539 USD |
35,075.9807 DOT |
7.6482 USD |
7.4898 USD |
8.0000 USD |
7.8877 USD |
| 2024-01-03 |
7.5673 USD |
88,331.1965 DOT |
8.4332 USD |
6.5351 USD |
8.5932 USD |
7.6878 USD |
| 2024-01-02 |
8.6303 USD |
39,145.5234 DOT |
8.5831 USD |
8.3829 USD |
8.8000 USD |
8.4134 USD |
| 2024-01-01 |
8.3279 USD |
9,687.7557 DOT |
8.2014 USD |
8.0892 USD |
8.5959 USD |
8.5759 USD |
| 2023-12-31 |
8.3155 USD |
18,811.2435 DOT |
8.3428 USD |
8.1649 USD |
8.6579 USD |
8.3201 USD |
| 2023-12-30 |
8.3277 USD |
13,302.0756 DOT |
8.2970 USD |
8.1049 USD |
8.4919 USD |
8.3651 USD |
| 2023-12-29 |
8.4068 USD |
21,739.4932 DOT |
8.4693 USD |
8.1537 USD |
8.6879 USD |
8.2400 USD |
| 2023-12-28 |
8.5755 USD |
49,516.8595 DOT |
8.6827 USD |
8.2859 USD |
8.9150 USD |
8.4557 USD |
| 2023-12-27 |
8.7707 USD |
30,486.2805 DOT |
8.8026 USD |
8.4103 USD |
9.0206 USD |
8.7720 USD |
| 2023-12-26 |
8.7159 USD |
72,152.1066 DOT |
9.2088 USD |
8.3494 USD |
9.5851 USD |
8.7100 USD |
| 2023-12-25 |
9.1199 USD |
80,891.9909 DOT |
8.6645 USD |
8.5185 USD |
9.4049 USD |
9.1726 USD |
| 2023-12-24 |
8.8263 USD |
110,567.9254 DOT |
8.3360 USD |
8.3239 USD |
9.2226 USD |
8.6496 USD |
| 2023-12-23 |
7.8322 USD |
36,164.5242 DOT |
7.9674 USD |
7.5997 USD |
8.1295 USD |
8.1269 USD |
| 2023-12-22 |
8.1685 USD |
62,850.7277 DOT |
8.4516 USD |
7.8548 USD |
8.5744 USD |
8.0071 USD |
| 2023-12-21 |
8.2993 USD |
160,998.3191 DOT |
6.9346 USD |
6.9346 USD |
8.3647 USD |
8.3115 USD |
| 2023-12-20 |
6.9950 USD |
11,413.8959 DOT |
6.7177 USD |
6.6236 USD |
7.1370 USD |
6.9259 USD |
| 2023-12-19 |
6.7488 USD |
7,812.9870 DOT |
6.8741 USD |
6.6111 USD |
7.0464 USD |
6.7491 USD |
| 2023-12-18 |
6.5576 USD |
35,575.8256 DOT |
6.7933 USD |
6.3720 USD |
6.8568 USD |
6.7708 USD |
| 2023-12-17 |
6.9911 USD |
47,371.0834 DOT |
7.1025 USD |
6.8401 USD |
7.1564 USD |
6.9447 USD |
| 2023-12-16 |
7.1767 USD |
24,497.3846 DOT |
6.9689 USD |
6.8826 USD |
7.3577 USD |
7.1044 USD |
| 2023-12-15 |
7.2891 USD |
53,085.1893 DOT |
7.5132 USD |
7.0254 USD |
7.5657 USD |
7.0703 USD |
| 2023-12-14 |
7.3721 USD |
53,592.8430 DOT |
7.5778 USD |
6.9484 USD |
7.5947 USD |
7.4016 USD |
| 2023-12-13 |
7.5351 USD |
46,404.5766 DOT |
7.1489 USD |
6.6300 USD |
7.5768 USD |
7.5768 USD |
| 2023-12-12 |
7.1139 USD |
67,303.5285 DOT |
6.7249 USD |
6.7249 USD |
7.3349 USD |
7.0897 USD |
| 2023-12-11 |
6.7803 USD |
104,918.7323 DOT |
7.3334 USD |
6.2400 USD |
7.3600 USD |
6.7100 USD |
| 2023-12-10 |
7.0804 USD |
56,953.1747 DOT |
7.1057 USD |
6.9196 USD |
7.3367 USD |
7.1612 USD |
| 2023-12-09 |
7.4033 USD |
139,917.7178 DOT |
6.8826 USD |
6.8826 USD |
7.6800 USD |
7.2637 USD |
| 2023-12-08 |
6.4193 USD |
197,075.5630 DOT |
6.2525 USD |
6.1740 USD |
6.8078 USD |
6.7303 USD |
| 2023-12-07 |
6.1411 USD |
82,213.1854 DOT |
6.0651 USD |
5.9055 USD |
6.3011 USD |
6.2341 USD |
| 2023-12-06 |
6.0868 USD |
68,546.5227 DOT |
5.9227 USD |
5.8114 USD |
6.2010 USD |
6.1108 USD |
| 2023-12-05 |
5.7189 USD |
94,754.7351 DOT |
5.6127 USD |
5.5114 USD |
5.8289 USD |
5.7876 USD |
| 2023-12-04 |
5.5672 USD |
71,837.9856 DOT |
5.5406 USD |
5.4431 USD |
5.7122 USD |
5.5694 USD |
| 2023-12-03 |
5.5151 USD |
25,855.7216 DOT |
5.5558 USD |
5.4220 USD |
5.6080 USD |
5.5355 USD |
| 2023-12-02 |
5.5346 USD |
15,326.4442 DOT |
5.4733 USD |
5.4540 USD |
5.5552 USD |
5.5406 USD |
| 2023-12-01 |
5.4387 USD |
23,601.2317 DOT |
5.4805 USD |
5.3699 USD |
5.5291 USD |
5.4613 USD |
| 2023-11-30 |
5.4911 USD |
20,449.1610 DOT |
5.1552 USD |
5.1200 USD |
5.5718 USD |
5.4869 USD |
| 2023-11-29 |
5.2641 USD |
61,138.3814 DOT |
5.2781 USD |
5.1800 USD |
5.3900 USD |
5.1853 USD |
| 2023-11-28 |
5.2188 USD |
31,600.2717 DOT |
5.1549 USD |
5.1178 USD |
5.3010 USD |
5.2601 USD |
| 2023-11-27 |
5.2042 USD |
10,948.0781 DOT |
5.3414 USD |
5.0423 USD |
5.3761 USD |
5.0486 USD |
| 2023-11-26 |
5.2876 USD |
19,517.9679 DOT |
5.3366 USD |
5.1703 USD |
5.4108 USD |
5.3496 USD |
| 2023-11-25 |
5.3038 USD |
10,462.6012 DOT |
5.2288 USD |
5.2288 USD |
5.3823 USD |
5.3142 USD |
| 2023-11-24 |
5.2210 USD |
18,122.5749 DOT |
5.1416 USD |
5.1185 USD |
5.2919 USD |
5.2614 USD |
| 2023-11-23 |
5.1705 USD |
14,004.3565 DOT |
5.1682 USD |
5.0867 USD |
5.2071 USD |
5.1232 USD |
| 2023-11-22 |
5.0815 USD |
25,120.0865 DOT |
4.8488 USD |
4.8488 USD |
5.2763 USD |
5.1614 USD |
| 2023-11-21 |
5.0438 USD |
65,813.4476 DOT |
5.2990 USD |
4.9133 USD |
5.3170 USD |
5.0381 USD |
| 2023-11-20 |
5.4664 USD |
25,281.0058 DOT |
5.4312 USD |
5.2822 USD |
5.5740 USD |
5.3029 USD |