Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
9.1437 USDT |
46,231.6752 DOT |
9.3431 USDT |
8.9933 USDT |
9.3862 USDT |
9.1879 USDT |
| 2022-06-06 |
9.6982 USDT |
33,195.7354 DOT |
9.5739 USDT |
9.3971 USDT |
9.5109 USDT |
9.5099 USDT |
| 2022-06-05 |
9.3875 USDT |
26,342.5266 DOT |
9.4441 USDT |
9.3902 USDT |
9.4621 USDT |
9.4109 USDT |
| 2022-06-04 |
9.3485 USDT |
40,747.5933 DOT |
9.4529 USDT |
9.3661 USDT |
9.4401 USDT |
9.4289 USDT |
| 2022-06-03 |
9.5342 USDT |
19,232.2402 DOT |
9.3961 USDT |
9.3949 USDT |
9.4781 USDT |
9.4809 USDT |
| 2022-06-02 |
9.5558 USDT |
49,182.5105 DOT |
9.8722 USDT |
9.8159 USDT |
9.8293 USDT |
9.8291 USDT |
| 2022-06-01 |
10.1551 USDT |
242,419.0398 DOT |
9.7712 USDT |
9.2629 USDT |
9.4165 USDT |
9.3799 USDT |
| 2022-05-31 |
10.3419 USDT |
84,435.7989 DOT |
10.3431 USDT |
10.2869 USDT |
10.4218 USDT |
10.4799 USDT |
| 2022-05-30 |
10.2534 USDT |
66,493.0466 DOT |
10.2929 USDT |
10.2591 USDT |
10.5153 USDT |
10.4702 USDT |
| 2022-05-29 |
9.6725 USDT |
57,232.6797 DOT |
9.9059 USDT |
9.7701 USDT |
9.9278 USDT |
9.9271 USDT |
| 2022-05-28 |
9.3228 USDT |
32,816.1167 DOT |
9.6511 USDT |
9.6181 USDT |
9.6756 USDT |
9.6469 USDT |
| 2022-05-27 |
9.2117 USDT |
63,845.6467 DOT |
9.1941 USDT |
9.1941 USDT |
9.3499 USDT |
9.3318 USDT |
| 2022-05-26 |
9.3394 USDT |
544,012.1631 DOT |
9.4031 USDT |
9.1299 USDT |
9.2571 USDT |
9.3159 USDT |
| 2022-05-25 |
10.0091 USDT |
77,984.7135 DOT |
9.9800 USDT |
9.8394 USDT |
9.9901 USDT |
9.8437 USDT |
| 2022-05-24 |
9.9115 USDT |
156,929.4801 DOT |
9.9612 USDT |
9.9611 USDT |
10.0811 USDT |
10.1513 USDT |
| 2022-05-23 |
10.3594 USDT |
564,833.1121 DOT |
10.5196 USDT |
10.0599 USDT |
10.2399 USDT |
10.1499 USDT |
| 2022-05-22 |
10.1050 USDT |
111,225.9307 DOT |
9.9799 USDT |
9.9795 USDT |
10.0602 USDT |
10.1978 USDT |
| 2022-05-21 |
9.7828 USDT |
88,586.0832 DOT |
9.8699 USDT |
9.8468 USDT |
9.9401 USDT |
9.9381 USDT |
| 2022-05-20 |
9.8667 USDT |
193,172.9673 DOT |
9.5794 USDT |
9.5694 USDT |
9.7590 USDT |
9.7499 USDT |
| 2022-05-19 |
9.8241 USDT |
150,439.2214 DOT |
10.1008 USDT |
9.8280 USDT |
10.0201 USDT |
9.9899 USDT |
| 2022-05-18 |
10.2105 USDT |
245,804.2332 DOT |
10.0699 USDT |
9.4893 USDT |
9.8307 USDT |
9.5399 USDT |
| 2022-05-17 |
10.9119 USDT |
508,087.1783 DOT |
10.8000 USDT |
10.4399 USDT |
10.8501 USDT |
10.8799 USDT |
| 2022-05-16 |
10.9746 USDT |
38,712.0399 DOT |
10.6248 USDT |
10.5999 USDT |
10.7147 USDT |
10.7099 USDT |
| 2022-05-15 |
11.1149 USDT |
346,676.7008 DOT |
10.9999 USDT |
10.9440 USDT |
11.4701 USDT |
11.4960 USDT |
| 2022-05-14 |
10.5202 USDT |
612,275.5891 DOT |
10.7901 USDT |
10.7499 USDT |
11.0701 USDT |
11.3099 USDT |
| 2022-05-13 |
10.4280 USDT |
261,109.9629 DOT |
10.7899 USDT |
10.5660 USDT |
10.8501 USDT |
10.8801 USDT |
| 2022-05-12 |
8.3998 USDT |
115,176.5889 DOT |
8.8299 USDT |
8.3699 USDT |
8.5999 USDT |
8.3705 USDT |
| 2022-05-11 |
9.8570 USDT |
611,124.2586 DOT |
8.7771 USDT |
8.1899 USDT |
8.9171 USDT |
8.8601 USDT |
| 2022-05-10 |
11.4736 USDT |
206,074.4820 DOT |
10.8299 USDT |
10.7944 USDT |
11.2621 USDT |
11.2699 USDT |
| 2022-05-09 |
11.9757 USDT |
552,506.4308 DOT |
11.2158 USDT |
10.7389 USDT |
11.2180 USDT |
11.2681 USDT |
| 2022-05-08 |
13.4705 USDT |
14,657.4622 DOT |
13.3771 USDT |
13.3771 USDT |
13.5299 USDT |
13.5221 USDT |
| 2022-05-07 |
14.1881 USDT |
65,201.0420 DOT |
14.1751 USDT |
14.0149 USDT |
14.1521 USDT |
14.0699 USDT |
| 2022-05-06 |
14.3005 USDT |
103,804.3369 DOT |
14.1919 USDT |
14.1491 USDT |
14.3420 USDT |
14.3539 USDT |
| 2022-05-05 |
15.0604 USDT |
155,238.8078 DOT |
14.4459 USDT |
14.3221 USDT |
14.5349 USDT |
14.5059 USDT |
| 2022-05-04 |
15.3929 USDT |
214,483.5823 DOT |
15.7991 USDT |
15.7839 USDT |
16.1459 USDT |
16.1173 USDT |
| 2022-05-03 |
14.9242 USDT |
14,783.3627 DOT |
14.7189 USDT |
14.6201 USDT |
14.7299 USDT |
14.7131 USDT |
| 2022-05-02 |
15.0485 USDT |
173,376.8571 DOT |
14.6569 USDT |
14.5669 USDT |
14.7949 USDT |
14.9499 USDT |
| 2022-05-01 |
14.9686 USDT |
146,236.2001 DOT |
15.0219 USDT |
14.8759 USDT |
15.0651 USDT |
15.4169 USDT |
| 2022-04-30 |
15.9388 USDT |
110,551.9987 DOT |
15.5759 USDT |
15.4241 USDT |
15.5611 USDT |
15.5150 USDT |
| 2022-04-29 |
16.5006 USDT |
140,576.0841 DOT |
16.1971 USDT |
16.0000 USDT |
16.1491 USDT |
16.1298 USDT |
| 2022-04-28 |
17.0342 USDT |
78,278.8894 DOT |
17.0621 USDT |
16.9075 USDT |
17.0479 USDT |
16.9671 USDT |
| 2022-04-27 |
16.9054 USDT |
80,168.1359 DOT |
16.9909 USDT |
16.7329 USDT |
16.8999 USDT |
16.9735 USDT |
| 2022-04-26 |
17.4719 USDT |
167,617.1913 DOT |
16.9959 USDT |
16.6073 USDT |
16.9070 USDT |
16.9250 USDT |
| 2022-04-25 |
17.6247 USDT |
200,273.0854 DOT |
17.4981 USDT |
17.4789 USDT |
17.8061 USDT |
17.9936 USDT |
| 2022-04-24 |
18.6335 USDT |
107,603.1261 DOT |
18.2809 USDT |
18.0778 USDT |
18.2383 USDT |
18.2277 USDT |
| 2022-04-23 |
18.6563 USDT |
102,977.4006 DOT |
19.0979 USDT |
18.8641 USDT |
18.9991 USDT |
19.0039 USDT |
| 2022-04-22 |
18.2906 USDT |
44,042.9188 DOT |
18.2961 USDT |
18.2211 USDT |
18.3911 USDT |
18.3271 USDT |
| 2022-04-21 |
19.1739 USDT |
114,436.6497 DOT |
18.8491 USDT |
18.3399 USDT |
18.5458 USDT |
18.4589 USDT |
| 2022-04-20 |
19.0387 USDT |
112,669.3656 DOT |
18.7271 USDT |
18.7099 USDT |
18.8699 USDT |
19.2874 USDT |
| 2022-04-19 |
18.4646 USDT |
71,102.6220 DOT |
18.8089 USDT |
18.7521 USDT |
18.8569 USDT |
18.8379 USDT |