Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
5.2840 USD |
11,322.6568 DOT |
5.2781 USD |
5.1876 USD |
5.4459 USD |
5.3840 USD |
| 2023-11-18 |
5.1337 USD |
11,330.4113 DOT |
5.2304 USD |
5.0000 USD |
5.2846 USD |
5.2629 USD |
| 2023-11-17 |
5.2784 USD |
18,388.8081 DOT |
5.3565 USD |
5.0900 USD |
5.4800 USD |
5.2477 USD |
| 2023-11-16 |
5.5965 USD |
30,477.3976 DOT |
5.5575 USD |
5.2810 USD |
5.8000 USD |
5.4084 USD |
| 2023-11-15 |
5.4230 USD |
33,921.4211 DOT |
5.2097 USD |
5.2004 USD |
5.6449 USD |
5.5478 USD |
| 2023-11-14 |
5.2988 USD |
31,510.7123 DOT |
5.3404 USD |
5.0100 USD |
5.5245 USD |
5.1993 USD |
| 2023-11-13 |
5.5748 USD |
43,332.0163 DOT |
5.6766 USD |
5.3542 USD |
5.8763 USD |
5.3813 USD |
| 2023-11-12 |
5.7429 USD |
186,283.9809 DOT |
5.5701 USD |
5.3600 USD |
5.8637 USD |
5.7433 USD |
| 2023-11-11 |
5.3755 USD |
101,223.2642 DOT |
5.3179 USD |
5.0798 USD |
5.5995 USD |
5.5988 USD |
| 2023-11-10 |
5.1115 USD |
29,263.1775 DOT |
5.0787 USD |
4.9778 USD |
5.2030 USD |
5.1924 USD |
| 2023-11-09 |
4.9747 USD |
131,628.4754 DOT |
5.0450 USD |
4.4401 USD |
5.2632 USD |
4.9749 USD |
| 2023-11-08 |
5.0013 USD |
25,959.2342 DOT |
4.9299 USD |
4.8672 USD |
5.0809 USD |
5.0534 USD |
| 2023-11-07 |
4.8952 USD |
26,982.0594 DOT |
4.9675 USD |
4.7297 USD |
5.0073 USD |
4.9214 USD |
| 2023-11-06 |
4.8352 USD |
36,078.5768 DOT |
4.7672 USD |
4.6806 USD |
4.9404 USD |
4.9309 USD |
| 2023-11-05 |
4.7806 USD |
50,975.9761 DOT |
4.6919 USD |
4.6640 USD |
4.9088 USD |
4.8458 USD |
| 2023-11-04 |
4.6858 USD |
23,441.7338 DOT |
4.6134 USD |
4.5927 USD |
4.7826 USD |
4.6675 USD |
| 2023-11-03 |
4.5306 USD |
14,322.0864 DOT |
4.6053 USD |
4.4668 USD |
4.6452 USD |
4.5973 USD |
| 2023-11-02 |
4.6756 USD |
48,528.2495 DOT |
4.7369 USD |
4.5097 USD |
4.8035 USD |
4.6759 USD |
| 2023-11-01 |
4.5762 USD |
40,436.6652 DOT |
4.4524 USD |
4.3282 USD |
4.8144 USD |
4.7222 USD |
| 2023-10-31 |
4.4151 USD |
27,443.6233 DOT |
4.5186 USD |
4.2862 USD |
4.6014 USD |
4.4199 USD |
| 2023-10-30 |
4.3682 USD |
22,986.8592 DOT |
4.3233 USD |
4.2372 USD |
4.5314 USD |
4.5314 USD |
| 2023-10-29 |
4.2415 USD |
21,056.8878 DOT |
4.1822 USD |
4.1368 USD |
4.3435 USD |
4.3389 USD |
| 2023-10-28 |
4.1745 USD |
12,492.0475 DOT |
4.1359 USD |
4.1324 USD |
4.2302 USD |
4.1797 USD |
| 2023-10-27 |
4.1343 USD |
22,614.1261 DOT |
4.2371 USD |
4.0521 USD |
4.2371 USD |
4.1285 USD |
| 2023-10-26 |
4.2357 USD |
51,547.0717 DOT |
4.2887 USD |
4.1638 USD |
4.4537 USD |
4.2434 USD |
| 2023-10-25 |
4.2395 USD |
16,018.1140 DOT |
4.1833 USD |
4.1500 USD |
4.3434 USD |
4.2884 USD |
| 2023-10-24 |
4.2751 USD |
56,630.0220 DOT |
4.3618 USD |
4.1068 USD |
4.4225 USD |
4.1893 USD |
| 2023-10-23 |
4.0751 USD |
114,849.9142 DOT |
3.9711 USD |
3.9256 USD |
4.1991 USD |
4.1883 USD |
| 2023-10-22 |
3.8687 USD |
36,427.3456 DOT |
3.9059 USD |
3.8110 USD |
3.9487 USD |
3.8867 USD |
| 2023-10-21 |
3.8815 USD |
95,814.6697 DOT |
3.7307 USD |
3.7093 USD |
3.9785 USD |
3.9078 USD |
| 2023-10-20 |
3.7271 USD |
35,267.3848 DOT |
3.6520 USD |
3.6454 USD |
3.8050 USD |
3.7214 USD |