Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |