Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
3.9781 USDT |
27,063.4800 DOT |
4.0243 USDT |
4.0036 USDT |
4.0491 USDT |
4.0234 USDT |
| 2025-04-02 |
4.1248 USDT |
522,355.3100 DOT |
4.0911 USDT |
4.0441 USDT |
4.1334 USDT |
4.1442 USDT |
| 2025-04-01 |
4.1637 USDT |
30,599.7700 DOT |
4.1857 USDT |
4.1514 USDT |
4.1875 USDT |
4.1786 USDT |
| 2025-03-31 |
4.0285 USDT |
665,193.4600 DOT |
4.0422 USDT |
3.9491 USDT |
4.0094 USDT |
4.0610 USDT |
| 2025-03-30 |
4.0816 USDT |
428,071.3700 DOT |
4.1654 USDT |
3.9871 USDT |
4.0437 USDT |
4.0041 USDT |
| 2025-03-29 |
4.1848 USDT |
26,159.4600 DOT |
4.0803 USDT |
4.0765 USDT |
4.0994 USDT |
4.0774 USDT |
| 2025-03-28 |
4.3706 USDT |
1,182.3500 DOT |
4.2686 USDT |
4.2676 USDT |
4.2781 USDT |
4.2780 USDT |
| 2025-03-27 |
4.6396 USDT |
7,793.9800 DOT |
4.5858 USDT |
4.5819 USDT |
4.6156 USDT |
4.6144 USDT |
| 2025-03-26 |
4.6793 USDT |
13,060.3400 DOT |
4.7109 USDT |
4.6969 USDT |
4.7296 USDT |
4.7229 USDT |
| 2025-03-25 |
4.6543 USDT |
25,478.8400 DOT |
4.6445 USDT |
4.6077 USDT |
4.6323 USDT |
4.6191 USDT |
| 2025-03-24 |
4.6291 USDT |
348,815.0200 DOT |
4.7568 USDT |
4.6624 USDT |
4.7007 USDT |
4.6874 USDT |
| 2025-03-23 |
4.4542 USDT |
683.9900 DOT |
4.4776 USDT |
4.4746 USDT |
4.4797 USDT |
4.4746 USDT |
| 2025-03-22 |
4.4738 USDT |
475,338.4800 DOT |
4.4731 USDT |
4.4146 USDT |
4.4609 USDT |
4.4497 USDT |
| 2025-03-21 |
4.4421 USDT |
99,215.7500 DOT |
4.4453 USDT |
4.4216 USDT |
4.4887 USDT |
4.4839 USDT |
| 2025-03-20 |
4.4251 USDT |
435,365.0600 DOT |
4.3880 USDT |
4.3271 USDT |
4.3540 USDT |
4.3807 USDT |
| 2025-03-19 |
4.4493 USDT |
548,641.7500 DOT |
4.4969 USDT |
4.4715 USDT |
4.5168 USDT |
4.5589 USDT |
| 2025-03-18 |
4.3286 USDT |
20,238.2300 DOT |
4.3179 USDT |
4.2896 USDT |
4.3189 USDT |
4.3076 USDT |
| 2025-03-17 |
4.3919 USDT |
10,159.2500 DOT |
4.4104 USDT |
4.4024 USDT |
4.4200 USDT |
4.4096 USDT |
| 2025-03-16 |
4.2921 USDT |
418,184.4600 DOT |
4.2662 USDT |
4.1835 USDT |
4.2526 USDT |
4.2578 USDT |
| 2025-03-15 |
4.2850 USDT |
55.5300 DOT |
4.3833 USDT |
4.3833 USDT |
4.3885 USDT |
4.3879 USDT |
| 2025-03-14 |
4.0559 USDT |
108,456.0600 DOT |
4.1439 USDT |
4.1423 USDT |
4.2037 USDT |
4.1531 USDT |
| 2025-03-13 |
3.9793 USDT |
877,225.5800 DOT |
3.9494 USDT |
3.8254 USDT |
3.8434 USDT |
3.8405 USDT |
| 2025-03-12 |
3.9883 USDT |
6,244.9100 DOT |
3.9676 USDT |
3.9536 USDT |
3.9714 USDT |
3.9554 USDT |
| 2025-03-11 |
3.8918 USDT |
107,884.5800 DOT |
3.9742 USDT |
3.9501 USDT |
4.0383 USDT |
4.0205 USDT |
| 2025-03-10 |
4.0401 USDT |
200,527.6400 DOT |
3.9376 USDT |
3.8690 USDT |
3.9455 USDT |
3.9554 USDT |
| 2025-03-09 |
4.1552 USDT |
338,407.1100 DOT |
4.0231 USDT |
3.9882 USDT |
4.0354 USDT |
4.0174 USDT |
| 2025-03-08 |
4.4445 USDT |
6,325.0400 DOT |
4.3504 USDT |
4.3315 USDT |
4.3518 USDT |
4.3446 USDT |
| 2025-03-07 |
4.5006 USDT |
235,575.6400 DOT |
4.5528 USDT |
4.4354 USDT |
4.5305 USDT |
4.5025 USDT |
| 2025-03-06 |
4.5150 USDT |
142,930.5500 DOT |
4.4310 USDT |
4.3634 USDT |
4.4036 USDT |
4.3700 USDT |
| 2025-03-05 |
4.3548 USDT |
953,208.6600 DOT |
4.3054 USDT |
4.2785 USDT |
4.3299 USDT |
4.3934 USDT |
| 2025-03-04 |
4.2826 USDT |
230,239.2900 DOT |
4.2823 USDT |
4.2624 USDT |
4.3466 USDT |
4.3731 USDT |
| 2025-03-03 |
4.8727 USDT |
279,249.7700 DOT |
4.4964 USDT |
4.4436 USDT |
4.5525 USDT |
4.4651 USDT |
| 2025-03-02 |
4.9017 USDT |
162,540.6700 DOT |
5.1066 USDT |
5.0720 USDT |
5.1228 USDT |
5.1028 USDT |
| 2025-03-01 |
4.6565 USDT |
62,629.1800 DOT |
4.6473 USDT |
4.6375 USDT |
4.7139 USDT |
4.6930 USDT |
| 2025-02-28 |
4.6427 USDT |
185,049.7300 DOT |
4.7200 USDT |
4.6753 USDT |
4.7325 USDT |
4.7341 USDT |
| 2025-02-27 |
4.8632 USDT |
269,805.2900 DOT |
5.1572 USDT |
5.0475 USDT |
5.1015 USDT |
5.0882 USDT |
| 2025-02-26 |
4.7469 USDT |
184,957.7700 DOT |
4.9039 USDT |
4.7760 USDT |
4.8457 USDT |
4.7850 USDT |
| 2025-02-25 |
4.3950 USDT |
142,857.3400 DOT |
4.7159 USDT |
4.6294 USDT |
4.7095 USDT |
4.6313 USDT |
| 2025-02-24 |
4.7431 USDT |
427,354.8900 DOT |
4.6569 USDT |
4.5813 USDT |
4.6730 USDT |
4.6451 USDT |
| 2025-02-23 |
5.0427 USDT |
21,735.6500 DOT |
4.9411 USDT |
4.9370 USDT |
4.9535 USDT |
4.9479 USDT |
| 2025-02-22 |
5.1022 USDT |
197,166.3200 DOT |
5.0870 USDT |
5.0529 USDT |
5.0688 USDT |
5.0654 USDT |
| 2025-02-21 |
5.1644 USDT |
117,996.7400 DOT |
5.0305 USDT |
5.0246 USDT |
5.0887 USDT |
5.0611 USDT |
| 2025-02-20 |
4.9771 USDT |
323,113.7200 DOT |
4.9895 USDT |
4.9855 USDT |
5.0155 USDT |
5.0188 USDT |
| 2025-02-19 |
4.8199 USDT |
153,031.6500 DOT |
4.8690 USDT |
4.8153 USDT |
4.8751 USDT |
4.8922 USDT |
| 2025-02-18 |
4.7363 USDT |
37,310.9500 DOT |
4.7174 USDT |
4.7084 USDT |
4.7665 USDT |
4.7675 USDT |
| 2025-02-17 |
4.9050 USDT |
280,466.0300 DOT |
4.9030 USDT |
4.7774 USDT |
4.8772 USDT |
4.8652 USDT |
| 2025-02-16 |
4.9444 USDT |
243,355.0000 DOT |
4.9454 USDT |
4.8256 USDT |
4.8989 USDT |
4.9001 USDT |
| 2025-02-15 |
5.1018 USDT |
7,007.5200 DOT |
5.0351 USDT |
5.0229 USDT |
5.0399 USDT |
5.0363 USDT |
| 2025-02-14 |
5.2350 USDT |
74,343.3900 DOT |
5.2296 USDT |
5.1290 USDT |
5.1868 USDT |
5.1809 USDT |
| 2025-02-13 |
5.1922 USDT |
79,970.9900 DOT |
5.0977 USDT |
5.0893 USDT |
5.1312 USDT |
5.1304 USDT |