Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-11 |
5.1865 USDT |
1,094,239.8400 DOT |
5.2011 USDT |
5.1681 USDT |
5.2575 USDT |
5.3398 USDT |
| 2024-11-10 |
4.7357 USDT |
198,188.3300 DOT |
4.9870 USDT |
4.9784 USDT |
5.0460 USDT |
5.0256 USDT |
| 2024-11-09 |
4.3769 USDT |
73,348.3800 DOT |
4.5085 USDT |
4.5060 USDT |
4.5592 USDT |
4.5574 USDT |
| 2024-11-08 |
4.2721 USDT |
708,531.7200 DOT |
4.3095 USDT |
4.2401 USDT |
4.3095 USDT |
4.3370 USDT |
| 2024-11-07 |
4.1020 USDT |
503,144.0500 DOT |
4.1031 USDT |
4.0464 USDT |
4.0745 USDT |
4.1500 USDT |
| 2024-11-06 |
4.0332 USDT |
525,519.7700 DOT |
4.0893 USDT |
4.0245 USDT |
4.0598 USDT |
4.0744 USDT |
| 2024-11-05 |
3.8353 USDT |
227,172.2700 DOT |
3.8677 USDT |
3.8238 USDT |
3.8968 USDT |
3.8655 USDT |
| 2024-11-04 |
3.7736 USDT |
293,995.9800 DOT |
3.7603 USDT |
3.6783 USDT |
3.7633 USDT |
3.7415 USDT |
| 2024-11-03 |
3.7742 USDT |
585,165.7700 DOT |
3.7496 USDT |
3.6665 USDT |
3.7154 USDT |
3.7805 USDT |
| 2024-11-02 |
3.8889 USDT |
355,777.9600 DOT |
3.8963 USDT |
3.8235 USDT |
3.8599 USDT |
3.8933 USDT |
| 2024-11-01 |
3.9317 USDT |
11,929.0400 DOT |
3.9012 USDT |
3.8875 USDT |
3.9095 USDT |
3.8997 USDT |
| 2024-10-31 |
4.0591 USDT |
22,391.4700 DOT |
3.9251 USDT |
3.9164 USDT |
3.9339 USDT |
3.9243 USDT |
| 2024-10-30 |
4.1759 USDT |
377,478.5200 DOT |
4.1455 USDT |
4.1195 USDT |
4.1641 USDT |
4.1697 USDT |
| 2024-10-29 |
4.1668 USDT |
304,519.0800 DOT |
4.1651 USDT |
4.1415 USDT |
4.1778 USDT |
4.1694 USDT |
| 2024-10-28 |
4.1201 USDT |
247,219.9500 DOT |
4.0388 USDT |
4.0267 USDT |
4.0654 USDT |
4.1446 USDT |
| 2024-10-27 |
4.0476 USDT |
89,199.5600 DOT |
4.0896 USDT |
4.0816 USDT |
4.0975 USDT |
4.1086 USDT |
| 2024-10-26 |
3.9913 USDT |
208,454.8800 DOT |
4.0116 USDT |
3.9838 USDT |
4.0186 USDT |
4.0405 USDT |
| 2024-10-25 |
4.1419 USDT |
186,506.4400 DOT |
4.1515 USDT |
4.0391 USDT |
4.1030 USDT |
4.1146 USDT |
| 2024-10-24 |
4.2051 USDT |
156,194.0800 DOT |
4.1958 USDT |
4.1671 USDT |
4.1919 USDT |
4.2514 USDT |
| 2024-10-23 |
4.2203 USDT |
187,266.8000 DOT |
4.1629 USDT |
4.1048 USDT |
4.1669 USDT |
4.1908 USDT |
| 2024-10-22 |
4.3578 USDT |
11,965.4300 DOT |
4.3269 USDT |
4.3001 USDT |
4.3357 USDT |
4.3018 USDT |
| 2024-10-21 |
4.4819 USDT |
378,771.3100 DOT |
4.4723 USDT |
4.3338 USDT |
4.3774 USDT |
4.4052 USDT |
| 2024-10-20 |
4.4754 USDT |
11,910.3400 DOT |
4.5291 USDT |
4.5189 USDT |
4.5341 USDT |
4.5321 USDT |
| 2024-10-19 |
4.3795 USDT |
138,836.0300 DOT |
4.3973 USDT |
4.3851 USDT |
4.4106 USDT |
4.4234 USDT |
| 2024-10-18 |
4.2457 USDT |
180,411.5500 DOT |
4.2619 USDT |
4.2354 USDT |
4.2655 USDT |
4.2651 USDT |
| 2024-10-17 |
4.2370 USDT |
163,416.3200 DOT |
4.2379 USDT |
4.1465 USDT |
4.1906 USDT |
4.1796 USDT |
| 2024-10-16 |
4.3427 USDT |
100,284.3400 DOT |
4.3231 USDT |
4.2867 USDT |
4.3224 USDT |
4.3133 USDT |
| 2024-10-15 |
4.4139 USDT |
587,015.7500 DOT |
4.5075 USDT |
4.2926 USDT |
4.3627 USDT |
4.3835 USDT |
| 2024-10-14 |
4.2810 USDT |
35,812.5800 DOT |
4.3558 USDT |
4.3455 USDT |
4.3746 USDT |
4.3594 USDT |
| 2024-10-13 |
4.1526 USDT |
8,911.3800 DOT |
4.1451 USDT |
4.1376 USDT |
4.1591 USDT |
4.1555 USDT |
| 2024-10-12 |
4.2109 USDT |
179,509.1500 DOT |
4.2465 USDT |
4.1932 USDT |
4.2062 USDT |
4.2053 USDT |
| 2024-10-11 |
4.1322 USDT |
189,353.7800 DOT |
4.1386 USDT |
4.1386 USDT |
4.1716 USDT |
4.1766 USDT |
| 2024-10-10 |
4.0219 USDT |
3,342.0900 DOT |
4.0303 USDT |
4.0233 USDT |
4.0427 USDT |
4.0383 USDT |
| 2024-10-09 |
4.0730 USDT |
113,316.4500 DOT |
4.0475 USDT |
3.9614 USDT |
4.0479 USDT |
3.9624 USDT |
| 2024-10-08 |
4.1525 USDT |
280,109.9600 DOT |
4.1356 USDT |
4.0663 USDT |
4.1487 USDT |
4.1414 USDT |
| 2024-10-07 |
4.2143 USDT |
229,872.7400 DOT |
4.2191 USDT |
4.1465 USDT |
4.2072 USDT |
4.2117 USDT |
| 2024-10-06 |
4.1433 USDT |
178,271.4400 DOT |
4.1426 USDT |
4.1316 USDT |
4.1575 USDT |
4.1711 USDT |
| 2024-10-05 |
4.1775 USDT |
163,296.0600 DOT |
4.2054 USDT |
4.0976 USDT |
4.1285 USDT |
4.1038 USDT |
| 2024-10-04 |
4.1526 USDT |
8,455.1000 DOT |
4.1797 USDT |
4.1723 USDT |
4.1897 USDT |
4.1814 USDT |
| 2024-10-03 |
4.0684 USDT |
363,309.2400 DOT |
4.0924 USDT |
3.9901 USDT |
4.0486 USDT |
4.0243 USDT |