Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
4.1686 USDT |
433,335.4100 DOT |
4.1475 USDT |
4.0254 USDT |
4.0534 USDT |
4.0286 USDT |
| 2024-10-01 |
4.3310 USDT |
23,900.2500 DOT |
4.1850 USDT |
4.1301 USDT |
4.1850 USDT |
4.1570 USDT |
| 2024-09-30 |
4.6416 USDT |
187,200.5400 DOT |
4.5505 USDT |
4.5000 USDT |
4.5441 USDT |
4.5355 USDT |
| 2024-09-29 |
4.7743 USDT |
131,929.1400 DOT |
4.7793 USDT |
4.7582 USDT |
4.7945 USDT |
4.8105 USDT |
| 2024-09-28 |
4.8469 USDT |
103,510.4600 DOT |
4.7901 USDT |
4.7769 USDT |
4.8079 USDT |
4.8105 USDT |
| 2024-09-27 |
4.8897 USDT |
144,367.1000 DOT |
4.8996 USDT |
4.8520 USDT |
4.8947 USDT |
4.8947 USDT |
| 2024-09-26 |
4.7549 USDT |
99,786.7900 DOT |
4.8032 USDT |
4.7562 USDT |
4.7922 USDT |
4.7834 USDT |
| 2024-09-25 |
4.6826 USDT |
138,499.3500 DOT |
4.7451 USDT |
4.6305 USDT |
4.6735 USDT |
4.6305 USDT |
| 2024-09-24 |
4.5404 USDT |
197,539.9400 DOT |
4.5515 USDT |
4.5497 USDT |
4.5985 USDT |
4.6403 USDT |
| 2024-09-23 |
4.3828 USDT |
117,733.4400 DOT |
4.3985 USDT |
4.3906 USDT |
4.4266 USDT |
4.4380 USDT |
| 2024-09-22 |
4.3913 USDT |
48,831.9200 DOT |
4.3244 USDT |
4.2803 USDT |
4.3275 USDT |
4.3214 USDT |
| 2024-09-21 |
4.3635 USDT |
198,886.5900 DOT |
4.3730 USDT |
4.3723 USDT |
4.4257 USDT |
4.4120 USDT |
| 2024-09-20 |
4.3106 USDT |
134,853.7300 DOT |
4.3084 USDT |
4.2381 USDT |
4.2788 USDT |
4.3012 USDT |
| 2024-09-19 |
4.2430 USDT |
198,805.7700 DOT |
4.3315 USDT |
4.2315 USDT |
4.2549 USDT |
4.2395 USDT |
| 2024-09-18 |
4.0727 USDT |
375,979.0600 DOT |
4.0096 USDT |
4.0076 USDT |
4.0914 USDT |
4.1212 USDT |
| 2024-09-17 |
4.1947 USDT |
166,199.3100 DOT |
4.1946 USDT |
4.1306 USDT |
4.1735 USDT |
4.1530 USDT |
| 2024-09-16 |
4.2754 USDT |
113,242.1900 DOT |
4.2345 USDT |
4.1562 USDT |
4.1834 USDT |
4.1563 USDT |
| 2024-09-15 |
4.4966 USDT |
133,460.2600 DOT |
4.5408 USDT |
4.4103 USDT |
4.4585 USDT |
4.4237 USDT |
| 2024-09-14 |
4.3981 USDT |
57,453.2500 DOT |
4.4014 USDT |
4.3964 USDT |
4.4208 USDT |
4.4425 USDT |
| 2024-09-13 |
4.3643 USDT |
185,138.8300 DOT |
4.4333 USDT |
4.4132 USDT |
4.4388 USDT |
4.4481 USDT |
| 2024-09-12 |
4.2367 USDT |
27,557.3700 DOT |
4.2735 USDT |
4.2651 USDT |
4.2915 USDT |
4.2944 USDT |
| 2024-09-11 |
4.1583 USDT |
204,457.9100 DOT |
4.0874 USDT |
4.0595 USDT |
4.1105 USDT |
4.1612 USDT |
| 2024-09-10 |
4.2419 USDT |
90,602.1900 DOT |
4.2433 USDT |
4.2305 USDT |
4.2516 USDT |
4.2585 USDT |
| 2024-09-09 |
4.2115 USDT |
109,755.8700 DOT |
4.2736 USDT |
4.2705 USDT |
4.3073 USDT |
4.3083 USDT |
| 2024-09-08 |
4.1390 USDT |
54,168.9300 DOT |
4.1376 USDT |
4.1195 USDT |
4.1414 USDT |
4.1745 USDT |
| 2024-09-07 |
4.0539 USDT |
190,901.6800 DOT |
4.0592 USDT |
4.0512 USDT |
4.0688 USDT |
4.0635 USDT |
| 2024-09-06 |
4.0164 USDT |
82,936.7200 DOT |
4.0155 USDT |
3.9437 USDT |
4.0162 USDT |
3.9815 USDT |
| 2024-09-05 |
4.0451 USDT |
6,344.7400 DOT |
4.0242 USDT |
3.9936 USDT |
4.0313 USDT |
4.0111 USDT |
| 2024-09-04 |
4.0579 USDT |
156,142.0600 DOT |
4.1345 USDT |
4.0977 USDT |
4.1273 USDT |
4.1279 USDT |
| 2024-09-03 |
4.2036 USDT |
117,031.3500 DOT |
4.1413 USDT |
4.0965 USDT |
4.1256 USDT |
4.1182 USDT |
| 2024-09-02 |
4.1513 USDT |
138,605.9100 DOT |
4.1694 USDT |
4.1380 USDT |
4.1716 USDT |
4.2072 USDT |
| 2024-09-01 |
4.1746 USDT |
191,087.4900 DOT |
4.1667 USDT |
4.1012 USDT |
4.1664 USDT |
4.1996 USDT |
| 2024-08-31 |
4.2751 USDT |
48,765.6700 DOT |
4.2620 USDT |
4.2180 USDT |
4.2409 USDT |
4.2340 USDT |
| 2024-08-30 |
4.2270 USDT |
97,184.2100 DOT |
4.1932 USDT |
4.1797 USDT |
4.2224 USDT |
4.2714 USDT |
| 2024-08-29 |
4.2918 USDT |
91,585.2600 DOT |
4.2157 USDT |
4.1781 USDT |
4.2317 USDT |
4.2205 USDT |
| 2024-08-28 |
4.3392 USDT |
215,066.9000 DOT |
4.3469 USDT |
4.1648 USDT |
4.2934 USDT |
4.2925 USDT |
| 2024-08-27 |
4.5719 USDT |
148,380.4300 DOT |
4.5255 USDT |
4.4599 USDT |
4.5265 USDT |
4.4845 USDT |
| 2024-08-26 |
4.6918 USDT |
183,179.2900 DOT |
4.6527 USDT |
4.5305 USDT |
4.5717 USDT |
4.5675 USDT |
| 2024-08-25 |
4.8589 USDT |
120,983.4600 DOT |
4.8447 USDT |
4.8084 USDT |
4.8275 USDT |
4.8579 USDT |
| 2024-08-24 |
4.9636 USDT |
192,050.6800 DOT |
5.0511 USDT |
4.9132 USDT |
4.9615 USDT |
4.9479 USDT |
| 2024-08-23 |
4.7569 USDT |
347,869.1900 DOT |
4.7368 USDT |
4.6845 USDT |
4.7966 USDT |
4.8685 USDT |
| 2024-08-22 |
4.6563 USDT |
106,260.4700 DOT |
4.6271 USDT |
4.6062 USDT |
4.6355 USDT |
4.6445 USDT |
| 2024-08-21 |
4.6024 USDT |
223,311.6600 DOT |
4.5709 USDT |
4.5619 USDT |
4.6575 USDT |
4.6784 USDT |
| 2024-08-20 |
4.5350 USDT |
9,829.1500 DOT |
4.4952 USDT |
4.4882 USDT |
4.5356 USDT |
4.5329 USDT |
| 2024-08-19 |
4.4273 USDT |
116,165.5600 DOT |
4.4785 USDT |
4.3955 USDT |
4.4656 USDT |
4.4756 USDT |
| 2024-08-18 |
4.3913 USDT |
62,182.4700 DOT |
4.4400 USDT |
4.3766 USDT |
4.3956 USDT |
4.3936 USDT |
| 2024-08-17 |
4.3221 USDT |
36,075.0800 DOT |
4.3365 USDT |
4.3232 USDT |
4.3500 USDT |
4.3533 USDT |
| 2024-08-16 |
4.2946 USDT |
112,279.3000 DOT |
4.2549 USDT |
4.2370 USDT |
4.3144 USDT |
4.3295 USDT |