Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
3.6363 USD |
23,775.3081 DOT |
3.6518 USD |
3.5661 USD |
3.6609 USD |
3.6369 USD |
| 2023-10-18 |
3.6814 USD |
9,575.1419 DOT |
3.6701 USD |
3.6495 USD |
3.7240 USD |
3.6630 USD |
| 2023-10-17 |
3.7078 USD |
20,453.0665 DOT |
3.7802 USD |
3.6390 USD |
3.7823 USD |
3.6712 USD |
| 2023-10-16 |
3.8259 USD |
41,999.3771 DOT |
3.7524 USD |
3.7415 USD |
3.9076 USD |
3.8041 USD |
| 2023-10-15 |
3.7378 USD |
19,684.6135 DOT |
3.7341 USD |
3.7085 USD |
3.7777 USD |
3.7543 USD |
| 2023-10-14 |
3.7380 USD |
17,794.4538 DOT |
3.7210 USD |
3.7210 USD |
3.7626 USD |
3.7427 USD |
| 2023-10-13 |
3.7038 USD |
23,619.5473 DOT |
3.6783 USD |
3.6727 USD |
3.7725 USD |
3.7264 USD |
| 2023-10-12 |
3.6698 USD |
20,213.1408 DOT |
3.7369 USD |
3.6223 USD |
3.7405 USD |
3.6623 USD |
| 2023-10-11 |
3.7530 USD |
20,231.6012 DOT |
3.8152 USD |
3.7009 USD |
3.8243 USD |
3.7157 USD |
| 2023-10-10 |
3.8369 USD |
31,457.6905 DOT |
3.8836 USD |
3.7752 USD |
3.8989 USD |
3.8284 USD |
| 2023-10-09 |
3.9028 USD |
85,049.6901 DOT |
4.0081 USD |
3.7639 USD |
4.0311 USD |
3.8418 USD |
| 2023-10-08 |
4.0264 USD |
10,305.1487 DOT |
4.0553 USD |
4.0046 USD |
4.0715 USD |
4.0181 USD |
| 2023-10-07 |
4.0941 USD |
14,080.3879 DOT |
4.0723 USD |
4.0432 USD |
4.1122 USD |
4.0547 USD |
| 2023-10-06 |
4.0441 USD |
2,957.6885 DOT |
4.0298 USD |
3.9935 USD |
4.0923 USD |
4.0675 USD |
| 2023-10-05 |
4.0445 USD |
6,322.9209 DOT |
4.0448 USD |
4.0016 USD |
4.0818 USD |
4.0195 USD |
| 2023-10-04 |
4.0105 USD |
42,605.1045 DOT |
4.0708 USD |
3.9506 USD |
4.0708 USD |
4.0529 USD |
| 2023-10-03 |
4.0776 USD |
6,855.6616 DOT |
4.1252 USD |
4.0534 USD |
4.1647 USD |
4.0785 USD |
| 2023-10-02 |
4.2051 USD |
45,835.5659 DOT |
4.2713 USD |
4.0474 USD |
4.3046 USD |
4.1543 USD |
| 2023-10-01 |
4.2201 USD |
81,159.3496 DOT |
4.1038 USD |
4.1032 USD |
4.2916 USD |
4.2579 USD |