Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
4.4633 USDT |
36,761.4310 DOT |
4.4620 USDT |
4.4408 USDT |
4.4493 USDT |
4.4543 USDT |
| 2022-12-23 |
4.5082 USDT |
17,554.2441 DOT |
4.4683 USDT |
4.4615 USDT |
4.4736 USDT |
4.4683 USDT |
| 2022-12-22 |
4.4470 USDT |
112,824.9533 DOT |
4.4781 USDT |
4.4698 USDT |
4.4897 USDT |
4.5133 USDT |
| 2022-12-21 |
4.5130 USDT |
4,071.9890 DOT |
4.4620 USDT |
4.4599 USDT |
4.4676 USDT |
4.4675 USDT |
| 2022-12-20 |
4.5637 USDT |
12,039.6518 DOT |
4.5858 USDT |
4.5830 USDT |
4.5961 USDT |
4.5961 USDT |
| 2022-12-19 |
4.5681 USDT |
128,716.1470 DOT |
4.4726 USDT |
4.4557 USDT |
4.4862 USDT |
4.4745 USDT |
| 2022-12-18 |
4.6795 USDT |
23,835.6644 DOT |
4.6789 USDT |
4.6776 USDT |
4.6927 USDT |
4.6913 USDT |
| 2022-12-17 |
4.6678 USDT |
220,551.1849 DOT |
4.6716 USDT |
4.6633 USDT |
4.6765 USDT |
4.7161 USDT |
| 2022-12-16 |
4.9425 USDT |
474,788.3969 DOT |
4.7001 USDT |
4.5865 USDT |
4.7183 USDT |
4.6363 USDT |
| 2022-12-15 |
5.1919 USDT |
8,166.0497 DOT |
5.2087 USDT |
5.2039 USDT |
5.2115 USDT |
5.2050 USDT |
| 2022-12-14 |
5.2815 USDT |
15,828.0857 DOT |
5.2070 USDT |
5.2059 USDT |
5.2191 USDT |
5.2157 USDT |
| 2022-12-13 |
5.1755 USDT |
83,819.9359 DOT |
5.2554 USDT |
5.2527 USDT |
5.2685 USDT |
5.2799 USDT |
| 2022-12-12 |
5.1295 USDT |
181,007.2128 DOT |
5.1347 USDT |
5.1194 USDT |
5.1375 USDT |
5.1503 USDT |
| 2022-12-11 |
5.2379 USDT |
340,258.2998 DOT |
5.2931 USDT |
5.1338 USDT |
5.1783 USDT |
5.1660 USDT |
| 2022-12-10 |
5.2931 USDT |
74,723.4254 DOT |
5.3059 USDT |
5.2635 USDT |
5.2709 USDT |
5.2703 USDT |
| 2022-12-09 |
5.3633 USDT |
191,929.8835 DOT |
5.3250 USDT |
5.2610 USDT |
5.2881 USDT |
5.2728 USDT |
| 2022-12-08 |
5.3270 USDT |
29,295.0599 DOT |
5.4134 USDT |
5.4115 USDT |
5.4279 USDT |
5.4251 USDT |
| 2022-12-07 |
5.3474 USDT |
171,559.0497 DOT |
5.2876 USDT |
5.2580 USDT |
5.2752 USDT |
5.2727 USDT |
| 2022-12-06 |
5.4785 USDT |
99,188.4681 DOT |
5.4686 USDT |
5.4498 USDT |
5.4706 USDT |
5.4694 USDT |
| 2022-12-05 |
5.5997 USDT |
26,011.7566 DOT |
5.4844 USDT |
5.4636 USDT |
5.4929 USDT |
5.4924 USDT |
| 2022-12-04 |
5.5470 USDT |
13,680.1074 DOT |
5.5652 USDT |
5.5613 USDT |
5.5754 USDT |
5.5710 USDT |
| 2022-12-03 |
5.5922 USDT |
43,682.1722 DOT |
5.5099 USDT |
5.4823 USDT |
5.5142 USDT |
5.4936 USDT |
| 2022-12-02 |
5.5349 USDT |
171,345.5052 DOT |
5.6079 USDT |
5.6010 USDT |
5.6190 USDT |
5.6180 USDT |
| 2022-12-01 |
5.3939 USDT |
131,227.4640 DOT |
5.3940 USDT |
5.3537 USDT |
5.3848 USDT |
5.3728 USDT |
| 2022-11-30 |
5.4103 USDT |
331,247.8596 DOT |
5.3780 USDT |
5.3780 USDT |
5.4548 USDT |
5.4766 USDT |
| 2022-11-29 |
5.2481 USDT |
164,409.1807 DOT |
5.3404 USDT |
5.2950 USDT |
5.3288 USDT |
5.3323 USDT |
| 2022-11-28 |
5.1626 USDT |
130,302.3351 DOT |
5.1656 USDT |
5.1086 USDT |
5.1709 USDT |
5.1378 USDT |
| 2022-11-27 |
5.3565 USDT |
270,986.7339 DOT |
5.3876 USDT |
5.2625 USDT |
5.3886 USDT |
5.2965 USDT |
| 2022-11-26 |
5.3507 USDT |
9,410.6076 DOT |
5.3331 USDT |
5.3280 USDT |
5.3410 USDT |
5.3380 USDT |
| 2022-11-25 |
5.3137 USDT |
24,667.7355 DOT |
5.2826 USDT |
5.2636 USDT |
5.2741 USDT |
5.2713 USDT |
| 2022-11-24 |
5.4237 USDT |
67,637.2574 DOT |
5.3529 USDT |
5.3506 USDT |
5.3740 USDT |
5.3732 USDT |
| 2022-11-23 |
5.3689 USDT |
301,862.3102 DOT |
5.3188 USDT |
5.3175 USDT |
5.3473 USDT |
5.4157 USDT |
| 2022-11-22 |
5.1694 USDT |
289,084.5911 DOT |
5.2282 USDT |
5.2262 USDT |
5.2499 USDT |
5.2791 USDT |
| 2022-11-21 |
5.2228 USDT |
525,124.6054 DOT |
5.2098 USDT |
5.0805 USDT |
5.1706 USDT |
5.2062 USDT |
| 2022-11-20 |
5.4913 USDT |
46,903.4899 DOT |
5.4502 USDT |
5.3910 USDT |
5.3989 USDT |
5.3989 USDT |
| 2022-11-19 |
5.5849 USDT |
105,758.3385 DOT |
5.5968 USDT |
5.5589 USDT |
5.5688 USDT |
5.5613 USDT |
| 2022-11-18 |
5.6955 USDT |
227,915.9533 DOT |
5.6508 USDT |
5.6090 USDT |
5.6410 USDT |
5.6440 USDT |
| 2022-11-17 |
5.6688 USDT |
133,753.5136 DOT |
5.6902 USDT |
5.6748 USDT |
5.6892 USDT |
5.6848 USDT |
| 2022-11-16 |
5.8174 USDT |
127,205.8669 DOT |
5.6864 USDT |
5.6509 USDT |
5.6713 USDT |
5.7191 USDT |
| 2022-11-15 |
5.9371 USDT |
194,036.2679 DOT |
5.9291 USDT |
5.8907 USDT |
5.9092 USDT |
5.8915 USDT |
| 2022-11-14 |
5.6915 USDT |
63,110.1847 DOT |
5.8099 USDT |
5.8099 USDT |
5.8812 USDT |
5.8608 USDT |
| 2022-11-13 |
5.7966 USDT |
97,788.2614 DOT |
5.6952 USDT |
5.6887 USDT |
5.7693 USDT |
5.7693 USDT |
| 2022-11-12 |
5.7330 USDT |
75,700.6960 DOT |
5.8450 USDT |
5.7407 USDT |
5.8468 USDT |
5.7713 USDT |
| 2022-11-11 |
5.7191 USDT |
475,674.5894 DOT |
5.6300 USDT |
5.5789 USDT |
5.6594 USDT |
5.7493 USDT |
| 2022-11-10 |
5.7258 USDT |
765,129.3213 DOT |
6.0789 USDT |
5.8511 USDT |
5.9489 USDT |
6.0295 USDT |
| 2022-11-09 |
6.0207 USDT |
249,854.0991 DOT |
5.4109 USDT |
5.3495 USDT |
5.4895 USDT |
5.4104 USDT |
| 2022-11-08 |
6.5789 USDT |
3,480,321.0934 DOT |
6.5776 USDT |
5.8912 USDT |
6.2508 USDT |
6.1014 USDT |
| 2022-11-07 |
7.0303 USDT |
72,577.8925 DOT |
7.1013 USDT |
7.0987 USDT |
7.1492 USDT |
7.1217 USDT |
| 2022-11-06 |
7.0355 USDT |
98,552.3741 DOT |
6.9617 USDT |
6.8506 USDT |
6.9114 USDT |
6.8507 USDT |
| 2022-11-05 |
7.0830 USDT |
691,756.6435 DOT |
7.1241 USDT |
7.0512 USDT |
7.1291 USDT |
7.1210 USDT |