Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
5.2350 USDT |
74,343.3900 DOT |
5.2296 USDT |
5.1290 USDT |
5.1868 USDT |
5.1809 USDT |
| 2025-02-13 |
5.1922 USDT |
79,970.9900 DOT |
5.0977 USDT |
5.0893 USDT |
5.1312 USDT |
5.1304 USDT |
| 2025-02-12 |
4.9798 USDT |
184,778.4300 DOT |
5.2849 USDT |
5.2314 USDT |
5.2954 USDT |
5.2614 USDT |
| 2025-02-11 |
5.0130 USDT |
153,525.0100 DOT |
4.9485 USDT |
4.8153 USDT |
4.8865 USDT |
4.8468 USDT |
| 2025-02-10 |
4.7754 USDT |
132,012.9800 DOT |
4.8765 USDT |
4.8445 USDT |
4.8986 USDT |
4.8794 USDT |
| 2025-02-09 |
4.7437 USDT |
446,909.7800 DOT |
4.7765 USDT |
4.5122 USDT |
4.7275 USDT |
4.7679 USDT |
| 2025-02-08 |
4.6012 USDT |
156,703.2700 DOT |
4.6600 USDT |
4.6399 USDT |
4.6785 USDT |
4.7489 USDT |
| 2025-02-07 |
4.6985 USDT |
450,901.8900 DOT |
4.6819 USDT |
4.4586 USDT |
4.5243 USDT |
4.5613 USDT |
| 2025-02-06 |
4.6454 USDT |
326,255.1200 DOT |
4.5218 USDT |
4.4714 USDT |
4.5486 USDT |
4.5200 USDT |
| 2025-02-05 |
4.7511 USDT |
67,334.7500 DOT |
4.7215 USDT |
4.6294 USDT |
4.7271 USDT |
4.6625 USDT |
| 2025-02-04 |
4.8120 USDT |
304,784.2600 DOT |
4.7072 USDT |
4.5808 USDT |
4.7109 USDT |
4.7115 USDT |
| 2025-02-03 |
4.6132 USDT |
1,746,610.8100 DOT |
4.6271 USDT |
4.4884 USDT |
4.7699 USDT |
4.9796 USDT |
| 2025-02-02 |
5.4259 USDT |
1,246,657.4300 DOT |
5.1528 USDT |
4.8662 USDT |
5.1402 USDT |
5.0161 USDT |
| 2025-02-01 |
6.2854 USDT |
399,302.0900 DOT |
6.2328 USDT |
5.9774 USDT |
6.0316 USDT |
6.0040 USDT |
| 2025-01-31 |
6.2779 USDT |
439,572.0100 DOT |
6.3630 USDT |
6.2390 USDT |
6.3280 USDT |
6.2795 USDT |
| 2025-01-30 |
6.0615 USDT |
36,834.4100 DOT |
6.1333 USDT |
6.1143 USDT |
6.1709 USDT |
6.1278 USDT |
| 2025-01-29 |
5.7139 USDT |
183,284.6900 DOT |
5.7531 USDT |
5.6732 USDT |
5.8384 USDT |
5.8318 USDT |
| 2025-01-28 |
5.9042 USDT |
295,768.0000 DOT |
5.8878 USDT |
5.7836 USDT |
5.8373 USDT |
5.8197 USDT |
| 2025-01-27 |
5.8269 USDT |
634,338.5000 DOT |
5.7597 USDT |
5.6850 USDT |
5.7828 USDT |
5.9810 USDT |
| 2025-01-26 |
6.3511 USDT |
11,608.1400 DOT |
6.4322 USDT |
6.3817 USDT |
6.4364 USDT |
6.3833 USDT |
| 2025-01-25 |
6.3262 USDT |
1,748.2300 DOT |
6.3615 USDT |
6.3615 USDT |
6.3895 USDT |
6.3894 USDT |
| 2025-01-24 |
6.3943 USDT |
51,200.6000 DOT |
6.3631 USDT |
6.2850 USDT |
6.3166 USDT |
6.2990 USDT |
| 2025-01-23 |
6.3826 USDT |
646,461.2400 DOT |
6.3619 USDT |
6.2425 USDT |
6.3154 USDT |
6.3722 USDT |
| 2025-01-22 |
6.5932 USDT |
161,649.6100 DOT |
6.5183 USDT |
6.4596 USDT |
6.5132 USDT |
6.4649 USDT |
| 2025-01-21 |
6.4769 USDT |
441,990.8600 DOT |
6.5669 USDT |
6.5461 USDT |
6.7134 USDT |
6.6839 USDT |
| 2025-01-20 |
6.4338 USDT |
1,189,124.9000 DOT |
6.4995 USDT |
6.1615 USDT |
6.4344 USDT |
6.4344 USDT |
| 2025-01-19 |
6.7425 USDT |
426,176.1500 DOT |
6.7577 USDT |
6.3858 USDT |
6.4494 USDT |
6.4453 USDT |
| 2025-01-18 |
7.1843 USDT |
548,951.6800 DOT |
7.0340 USDT |
6.8404 USDT |
6.9221 USDT |
6.8994 USDT |
| 2025-01-17 |
7.3964 USDT |
579,618.7000 DOT |
7.4090 USDT |
7.3556 USDT |
7.4547 USDT |
7.5212 USDT |
| 2025-01-16 |
7.1411 USDT |
43,806.3200 DOT |
7.1357 USDT |
7.1002 USDT |
7.1648 USDT |
7.1486 USDT |
| 2025-01-15 |
6.8057 USDT |
69,266.3300 DOT |
6.9662 USDT |
6.9285 USDT |
6.9975 USDT |
6.9302 USDT |
| 2025-01-14 |
6.4365 USDT |
474,024.6300 DOT |
6.5152 USDT |
6.3926 USDT |
6.4823 USDT |
6.5947 USDT |
| 2025-01-13 |
6.3263 USDT |
355,815.0700 DOT |
6.2435 USDT |
6.1205 USDT |
6.2253 USDT |
6.1970 USDT |
| 2025-01-12 |
6.7032 USDT |
3,074.8300 DOT |
6.5811 USDT |
6.5759 USDT |
6.6034 USDT |
6.5899 USDT |
| 2025-01-11 |
6.6969 USDT |
84,634.9400 DOT |
6.8553 USDT |
6.7386 USDT |
6.7812 USDT |
6.7500 USDT |
| 2025-01-10 |
6.6445 USDT |
494,113.8700 DOT |
6.5755 USDT |
6.4939 USDT |
6.6476 USDT |
6.7288 USDT |
| 2025-01-09 |
6.6637 USDT |
95,405.8300 DOT |
6.5381 USDT |
6.4568 USDT |
6.5767 USDT |
6.5457 USDT |
| 2025-01-08 |
6.8023 USDT |
1,500.1600 DOT |
6.7842 USDT |
6.7652 USDT |
6.7859 USDT |
6.7652 USDT |
| 2025-01-07 |
7.4462 USDT |
799,886.0300 DOT |
7.3074 USDT |
7.0062 USDT |
7.1087 USDT |
7.0724 USDT |
| 2025-01-06 |
7.7500 USDT |
757,334.9000 DOT |
7.6443 USDT |
7.6005 USDT |
7.7138 USDT |
7.7691 USDT |
| 2025-01-05 |
7.6034 USDT |
36,838.9000 DOT |
7.6121 USDT |
7.5751 USDT |
7.6668 USDT |
7.5848 USDT |
| 2025-01-04 |
7.7395 USDT |
47,636.9200 DOT |
7.7171 USDT |
7.6887 USDT |
7.7253 USDT |
7.6899 USDT |
| 2025-01-03 |
7.5832 USDT |
1,401,709.5800 DOT |
7.2619 USDT |
7.2016 USDT |
7.2703 USDT |
7.9468 USDT |
| 2025-01-02 |
7.1597 USDT |
7,978.3000 DOT |
7.2068 USDT |
7.1870 USDT |
7.2281 USDT |
7.2281 USDT |
| 2025-01-01 |
6.8010 USDT |
465,486.6300 DOT |
6.8031 USDT |
6.7265 USDT |
6.8488 USDT |
7.0909 USDT |
| 2024-12-31 |
6.7439 USDT |
373.9100 DOT |
6.7119 USDT |
6.6997 USDT |
6.7144 USDT |
6.7041 USDT |
| 2024-12-30 |
6.8005 USDT |
51,338.5400 DOT |
6.8792 USDT |
6.8184 USDT |
6.8958 USDT |
6.9157 USDT |
| 2024-12-29 |
7.0585 USDT |
333,180.1500 DOT |
7.1046 USDT |
6.9430 USDT |
6.9898 USDT |
6.9509 USDT |
| 2024-12-28 |
6.9304 USDT |
41,815.4900 DOT |
7.0392 USDT |
7.0303 USDT |
7.1237 USDT |
7.0801 USDT |
| 2024-12-27 |
7.0406 USDT |
87,716.9600 DOT |
6.9792 USDT |
6.8464 USDT |
6.9809 USDT |
6.8469 USDT |