Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
4.0938 USD |
2,403.6724 DOT |
4.0863 USD |
4.0758 USD |
4.1132 USD |
4.1039 USD |
| 2023-09-29 |
4.0964 USD |
12,811.4607 DOT |
4.0754 USD |
4.0543 USD |
4.1240 USD |
4.0841 USD |
| 2023-09-28 |
4.0568 USD |
14,439.8848 DOT |
3.9990 USD |
3.9857 USD |
4.1007 USD |
4.0829 USD |
| 2023-09-27 |
4.0137 USD |
12,321.6797 DOT |
4.0144 USD |
3.9703 USD |
4.0742 USD |
3.9833 USD |
| 2023-09-26 |
4.0431 USD |
2,054.9953 DOT |
4.0708 USD |
4.0034 USD |
4.0904 USD |
4.0061 USD |
| 2023-09-25 |
4.0401 USD |
14,254.1851 DOT |
3.9919 USD |
3.9537 USD |
4.0933 USD |
4.0651 USD |
| 2023-09-24 |
4.0415 USD |
5,139.9201 DOT |
4.0378 USD |
4.0142 USD |
4.0645 USD |
4.0264 USD |
| 2023-09-23 |
4.0251 USD |
3,712.4559 DOT |
4.0254 USD |
4.0081 USD |
4.0422 USD |
4.0364 USD |
| 2023-09-22 |
4.0138 USD |
5,964.8198 DOT |
4.0168 USD |
3.9798 USD |
4.0404 USD |
4.0148 USD |
| 2023-09-21 |
4.0725 USD |
11,552.6108 DOT |
4.1465 USD |
4.0141 USD |
4.1670 USD |
4.0263 USD |
| 2023-09-20 |
4.1420 USD |
9,241.9298 DOT |
4.1550 USD |
4.0782 USD |
4.1714 USD |
4.1408 USD |
| 2023-09-19 |
4.1422 USD |
7,559.5322 DOT |
4.1077 USD |
4.0804 USD |
4.1723 USD |
4.1416 USD |
| 2023-09-18 |
4.1522 USD |
9,758.9558 DOT |
4.0761 USD |
4.0203 USD |
4.2238 USD |
4.1289 USD |
| 2023-09-17 |
4.1274 USD |
7,600.8153 DOT |
4.1922 USD |
4.0468 USD |
4.1928 USD |
4.0663 USD |
| 2023-09-16 |
4.1794 USD |
4,797.2532 DOT |
4.1443 USD |
4.1441 USD |
4.2298 USD |
4.1798 USD |
| 2023-09-15 |
4.1398 USD |
2,548.1942 DOT |
4.0624 USD |
4.0563 USD |
4.1731 USD |
4.1401 USD |
| 2023-09-14 |
4.0429 USD |
11,465.3737 DOT |
4.0078 USD |
3.9759 USD |
4.0869 USD |
4.0703 USD |
| 2023-09-13 |
4.0130 USD |
17,480.4874 DOT |
3.9800 USD |
3.9543 USD |
4.0856 USD |
4.0169 USD |
| 2023-09-12 |
4.0017 USD |
9,971.0060 DOT |
3.9824 USD |
3.9584 USD |
4.0874 USD |
4.0001 USD |
| 2023-09-11 |
3.9989 USD |
25,900.6362 DOT |
4.1546 USD |
3.9173 USD |
4.1546 USD |
3.9788 USD |
| 2023-09-10 |
4.1535 USD |
12,008.0653 DOT |
4.2357 USD |
4.1033 USD |
4.2357 USD |
4.1479 USD |
| 2023-09-09 |
4.2623 USD |
2,305.5533 DOT |
4.2451 USD |
4.2403 USD |
4.2809 USD |
4.2433 USD |
| 2023-09-08 |
4.2739 USD |
4,928.5946 DOT |
4.2960 USD |
4.2093 USD |
4.3338 USD |
4.2451 USD |
| 2023-09-07 |
4.2650 USD |
6,151.4944 DOT |
4.2775 USD |
4.2415 USD |
4.2869 USD |
4.2688 USD |
| 2023-09-06 |
4.2425 USD |
9,720.2158 DOT |
4.2574 USD |
4.1750 USD |
4.2810 USD |
4.2642 USD |
| 2023-09-05 |
4.2642 USD |
10,539.3663 DOT |
4.2583 USD |
4.1985 USD |
4.3042 USD |
4.2602 USD |
| 2023-09-04 |
4.2757 USD |
12,560.5936 DOT |
4.2633 USD |
4.1884 USD |
4.3193 USD |
4.2732 USD |
| 2023-09-03 |
4.2738 USD |
8,113.5317 DOT |
4.2658 USD |
4.2294 USD |
4.3023 USD |
4.2633 USD |
| 2023-09-02 |
4.2357 USD |
2,478.0591 DOT |
4.2112 USD |
4.2013 USD |
4.2743 USD |
4.2642 USD |
| 2023-09-01 |
4.2139 USD |
50,905.7514 DOT |
4.2719 USD |
4.1355 USD |
4.2968 USD |
4.2152 USD |
| 2023-08-31 |
4.3253 USD |
14,317.3774 DOT |
4.5358 USD |
4.2398 USD |
4.5358 USD |
4.3260 USD |