Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
17.6828 USDT |
92,065.8855 DOT |
18.2681 USDT |
18.1276 USDT |
18.2561 USDT |
18.1458 USDT |
| 2022-04-17 |
18.5080 USDT |
58,587.0338 DOT |
18.1421 USDT |
18.1211 USDT |
18.2899 USDT |
18.2391 USDT |
| 2022-04-16 |
18.4179 USDT |
70,090.2746 DOT |
18.3459 USDT |
18.3021 USDT |
18.4511 USDT |
18.6591 USDT |
| 2022-04-15 |
18.1399 USDT |
33,870.4756 DOT |
18.2591 USDT |
18.2319 USDT |
18.3272 USDT |
18.3819 USDT |
| 2022-04-14 |
18.0079 USDT |
68,796.0907 DOT |
17.5359 USDT |
17.4771 USDT |
17.6249 USDT |
17.7845 USDT |
| 2022-04-13 |
17.8918 USDT |
58,309.1652 DOT |
18.2411 USDT |
18.0821 USDT |
18.1779 USDT |
18.1402 USDT |
| 2022-04-12 |
17.6085 USDT |
36,005.7894 DOT |
17.6990 USDT |
17.6901 USDT |
17.8859 USDT |
17.7859 USDT |
| 2022-04-11 |
18.2136 USDT |
77,737.1674 DOT |
17.2840 USDT |
16.9959 USDT |
17.2801 USDT |
17.2599 USDT |
| 2022-04-10 |
19.7754 USDT |
14,660.3678 DOT |
20.0801 USDT |
20.0001 USDT |
20.1315 USDT |
20.0501 USDT |
| 2022-04-09 |
19.5542 USDT |
67,894.4836 DOT |
19.6399 USDT |
19.4124 USDT |
19.4599 USDT |
19.4597 USDT |
| 2022-04-08 |
20.0753 USDT |
50,202.5107 DOT |
19.4849 USDT |
19.1451 USDT |
19.4849 USDT |
19.3201 USDT |