Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-31 |
6.7622 USDT |
53,053.5100 DOT |
6.6346 USDT |
6.5876 USDT |
6.6479 USDT |
6.6253 USDT |
| 2024-12-30 |
6.8005 USDT |
51,338.5400 DOT |
6.8792 USDT |
6.8184 USDT |
6.8958 USDT |
6.9157 USDT |
| 2024-12-29 |
7.0585 USDT |
333,180.1500 DOT |
7.1046 USDT |
6.9430 USDT |
6.9898 USDT |
6.9509 USDT |
| 2024-12-28 |
6.9304 USDT |
41,815.4900 DOT |
7.0392 USDT |
7.0303 USDT |
7.1237 USDT |
7.0801 USDT |
| 2024-12-27 |
7.0406 USDT |
87,716.9600 DOT |
6.9792 USDT |
6.8464 USDT |
6.9809 USDT |
6.8469 USDT |
| 2024-12-26 |
7.1415 USDT |
33,042.2100 DOT |
6.9398 USDT |
6.8819 USDT |
6.9645 USDT |
6.9446 USDT |
| 2024-12-25 |
7.4927 USDT |
186.6100 DOT |
7.4127 USDT |
7.4113 USDT |
7.4169 USDT |
7.4169 USDT |
| 2024-12-24 |
7.4023 USDT |
9,994.7700 DOT |
7.4261 USDT |
7.4213 USDT |
7.4902 USDT |
7.4699 USDT |
| 2024-12-23 |
6.9199 USDT |
72,875.9400 DOT |
7.0896 USDT |
7.0090 USDT |
7.1187 USDT |
7.0945 USDT |
| 2024-12-22 |
6.9723 USDT |
6,974.0800 DOT |
6.8631 USDT |
6.8367 USDT |
6.8665 USDT |
6.8382 USDT |
| 2024-12-21 |
7.2825 USDT |
17,661.4700 DOT |
6.9372 USDT |
6.8770 USDT |
6.9372 USDT |
6.8813 USDT |
| 2024-12-20 |
6.6686 USDT |
155,437.9600 DOT |
7.1833 USDT |
7.0459 USDT |
7.2049 USDT |
7.1151 USDT |
| 2024-12-19 |
7.3269 USDT |
936,637.4700 DOT |
7.1456 USDT |
6.7701 USDT |
7.0199 USDT |
7.0108 USDT |
| 2024-12-18 |
8.1421 USDT |
1,596,088.5200 DOT |
8.2408 USDT |
7.5707 USDT |
7.8952 USDT |
7.8443 USDT |
| 2024-12-17 |
8.7564 USDT |
45,759.4900 DOT |
8.6673 USDT |
8.6464 USDT |
8.7256 USDT |
8.6913 USDT |
| 2024-12-16 |
8.9249 USDT |
95,448.8900 DOT |
8.9499 USDT |
8.8324 USDT |
8.9782 USDT |
8.8550 USDT |
| 2024-12-15 |
8.7577 USDT |
63,601.4000 DOT |
9.0387 USDT |
8.9504 USDT |
9.0490 USDT |
8.9710 USDT |
| 2024-12-14 |
8.7630 USDT |
598,965.4900 DOT |
8.6180 USDT |
8.3509 USDT |
8.4841 USDT |
8.4715 USDT |
| 2024-12-13 |
9.0008 USDT |
366,639.3400 DOT |
8.9678 USDT |
8.8799 USDT |
8.9971 USDT |
8.9561 USDT |
| 2024-12-12 |
9.2440 USDT |
635,048.6000 DOT |
9.2581 USDT |
8.9112 USDT |
9.0027 USDT |
9.0019 USDT |
| 2024-12-11 |
8.6728 USDT |
1,034,655.6800 DOT |
9.0879 USDT |
8.9296 USDT |
9.0511 USDT |
8.9645 USDT |
| 2024-12-10 |
8.2707 USDT |
88,524.7400 DOT |
8.2681 USDT |
8.2544 USDT |
8.4624 USDT |
8.3688 USDT |
| 2024-12-09 |
9.1426 USDT |
2,081,244.6300 DOT |
8.7945 USDT |
7.5166 USDT |
8.5143 USDT |
8.5447 USDT |
| 2024-12-08 |
10.4444 USDT |
39,446.5900 DOT |
10.3071 USDT |
10.2425 USDT |
10.2905 USDT |
10.2899 USDT |
| 2024-12-07 |
10.6272 USDT |
844,993.1600 DOT |
10.5517 USDT |
10.4900 USDT |
10.6386 USDT |
10.6592 USDT |
| 2024-12-06 |
10.4866 USDT |
871,678.9600 DOT |
10.5703 USDT |
10.5601 USDT |
10.7293 USDT |
10.6684 USDT |
| 2024-12-05 |
10.6781 USDT |
163,721.6800 DOT |
10.8078 USDT |
10.6495 USDT |
10.9210 USDT |
10.6601 USDT |
| 2024-12-04 |
10.6461 USDT |
265,664.3200 DOT |
10.5756 USDT |
10.5559 USDT |
10.8910 USDT |
10.8321 USDT |
| 2024-12-03 |
9.8174 USDT |
10,381.0600 DOT |
9.5767 USDT |
9.5400 USDT |
9.5804 USDT |
9.5680 USDT |
| 2024-12-02 |
9.0113 USDT |
123,795.9400 DOT |
8.9626 USDT |
8.8959 USDT |
9.1072 USDT |
9.1002 USDT |
| 2024-12-01 |
9.0096 USDT |
593,407.7000 DOT |
9.1441 USDT |
8.9561 USDT |
9.0549 USDT |
8.9720 USDT |
| 2024-11-30 |
8.8870 USDT |
68,242.9900 DOT |
9.1122 USDT |
9.0362 USDT |
9.1388 USDT |
9.0823 USDT |
| 2024-11-29 |
8.6535 USDT |
1,225,891.3600 DOT |
8.6707 USDT |
8.5788 USDT |
8.6661 USDT |
8.6634 USDT |
| 2024-11-28 |
8.3168 USDT |
681,948.2300 DOT |
8.4291 USDT |
8.3953 USDT |
8.5624 USDT |
8.5928 USDT |
| 2024-11-27 |
8.2557 USDT |
85,741.9800 DOT |
8.4439 USDT |
8.3304 USDT |
8.4561 USDT |
8.3809 USDT |
| 2024-11-26 |
8.0069 USDT |
1,190,327.2400 DOT |
7.8798 USDT |
7.7771 USDT |
8.0141 USDT |
8.0432 USDT |
| 2024-11-25 |
8.8234 USDT |
1,188,764.4900 DOT |
8.5149 USDT |
8.3002 USDT |
8.4179 USDT |
8.3625 USDT |
| 2024-11-24 |
9.0285 USDT |
138,677.8400 DOT |
8.4095 USDT |
8.3848 USDT |
8.5364 USDT |
8.5201 USDT |
| 2024-11-23 |
7.9568 USDT |
441,105.2700 DOT |
8.6391 USDT |
8.2714 USDT |
8.6108 USDT |
8.6000 USDT |
| 2024-11-22 |
6.1751 USDT |
1,543,373.9900 DOT |
6.1248 USDT |
6.1128 USDT |
6.3541 USDT |
6.3901 USDT |
| 2024-11-21 |
5.7126 USDT |
783,660.9300 DOT |
5.8802 USDT |
5.7093 USDT |
5.8349 USDT |
5.8172 USDT |
| 2024-11-20 |
5.8621 USDT |
46,603.4700 DOT |
5.6547 USDT |
5.6326 USDT |
5.6879 USDT |
5.6586 USDT |
| 2024-11-19 |
5.8975 USDT |
557,917.2400 DOT |
5.8055 USDT |
5.7097 USDT |
5.7712 USDT |
5.7137 USDT |
| 2024-11-18 |
5.7548 USDT |
59,899.3100 DOT |
5.8323 USDT |
5.7693 USDT |
5.8828 USDT |
5.8762 USDT |
| 2024-11-17 |
5.7100 USDT |
20,598.2400 DOT |
5.4362 USDT |
5.4347 USDT |
5.4660 USDT |
5.4347 USDT |
| 2024-11-16 |
5.4205 USDT |
1,631,106.2700 DOT |
5.5521 USDT |
5.3673 USDT |
5.5667 USDT |
5.7777 USDT |
| 2024-11-15 |
4.9064 USDT |
91,086.9900 DOT |
5.0504 USDT |
5.0463 USDT |
5.0952 USDT |
5.0838 USDT |
| 2024-11-14 |
4.9774 USDT |
739,016.8000 DOT |
4.9184 USDT |
4.7349 USDT |
4.8311 USDT |
4.7640 USDT |
| 2024-11-13 |
5.2253 USDT |
233,379.5200 DOT |
5.2963 USDT |
5.2541 USDT |
5.3017 USDT |
5.2939 USDT |
| 2024-11-12 |
5.4395 USDT |
1,595,435.9000 DOT |
5.3675 USDT |
5.1182 USDT |
5.2985 USDT |
5.2772 USDT |