Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
20.1216 USDT |
57,388.9136 DOT |
20.3571 USDT |
20.3171 USDT |
20.4280 USDT |
20.4678 USDT |
| 2022-04-06 |
20.9446 USDT |
223,108.9143 DOT |
19.9845 USDT |
19.7206 USDT |
20.2011 USDT |
20.3699 USDT |
| 2022-04-05 |
22.5997 USDT |
29,981.7511 DOT |
22.0899 USDT |
21.9359 USDT |
22.1223 USDT |
21.9899 USDT |
| 2022-04-04 |
22.5896 USDT |
45,231.7711 DOT |
22.3491 USDT |
22.2029 USDT |
22.5621 USDT |
22.5851 USDT |
| 2022-04-03 |
23.0135 USDT |
36,419.2201 DOT |
23.2991 USDT |
23.2459 USDT |
23.4461 USDT |
23.4409 USDT |
| 2022-04-02 |
22.8542 USDT |
235,914.2799 DOT |
23.0200 USDT |
22.4579 USDT |
23.0711 USDT |
23.1200 USDT |
| 2022-04-01 |
21.3732 USDT |
106,813.7239 DOT |
22.0071 USDT |
21.8109 USDT |
21.9689 USDT |
21.8939 USDT |
| 2022-03-31 |
22.2518 USDT |
174,098.9163 DOT |
21.4691 USDT |
21.2588 USDT |
21.5080 USDT |
21.5099 USDT |
| 2022-03-30 |
22.2964 USDT |
305,108.8042 DOT |
22.9199 USDT |
22.1149 USDT |
22.4836 USDT |
22.4809 USDT |
| 2022-03-29 |
22.4271 USDT |
220,685.1880 DOT |
22.4571 USDT |
21.8841 USDT |
22.2069 USDT |
22.2899 USDT |
| 2022-03-28 |
22.8026 USDT |
201,985.9224 DOT |
22.7599 USDT |
22.1599 USDT |
22.4821 USDT |
22.1847 USDT |
| 2022-03-27 |
21.3009 USDT |
298,297.6260 DOT |
21.4611 USDT |
21.3019 USDT |
21.7430 USDT |
22.1131 USDT |
| 2022-03-26 |
20.7254 USDT |
87,752.6684 DOT |
20.8741 USDT |
20.7168 USDT |
20.8853 USDT |
20.8551 USDT |
| 2022-03-25 |
20.8800 USDT |
27,095.6913 DOT |
20.7711 USDT |
20.4959 USDT |
20.5769 USDT |
20.5619 USDT |
| 2022-03-24 |
20.9360 USDT |
101,646.7784 DOT |
21.2139 USDT |
21.0851 USDT |
21.2349 USDT |
21.2295 USDT |
| 2022-03-23 |
20.4469 USDT |
10,119.6246 DOT |
20.9371 USDT |
20.8441 USDT |
20.9449 USDT |
20.8939 USDT |
| 2022-03-22 |
19.7038 USDT |
120,022.1654 DOT |
20.0161 USDT |
19.7801 USDT |
19.9849 USDT |
20.0831 USDT |
| 2022-03-21 |
18.7855 USDT |
60,568.0440 DOT |
18.7139 USDT |
18.6691 USDT |
18.8189 USDT |
18.7909 USDT |
| 2022-03-20 |
18.8667 USDT |
18,411.7207 DOT |
18.7501 USDT |
18.6063 USDT |
18.7501 USDT |
18.6229 USDT |
| 2022-03-19 |
19.3414 USDT |
57,599.8568 DOT |
19.6239 USDT |
19.1990 USDT |
19.5772 USDT |
19.2499 USDT |
| 2022-03-18 |
18.6257 USDT |
139,307.7247 DOT |
18.9371 USDT |
18.8471 USDT |
19.0591 USDT |
18.9969 USDT |
| 2022-03-17 |
18.9390 USDT |
101,311.5518 DOT |
18.8561 USDT |
18.6667 USDT |
18.7621 USDT |
18.7320 USDT |
| 2022-03-16 |
18.2669 USDT |
572,463.4329 DOT |
18.0951 USDT |
17.6959 USDT |
18.1041 USDT |
18.9923 USDT |
| 2022-03-15 |
17.4928 USDT |
142,952.3352 DOT |
17.7859 USDT |
17.7011 USDT |
17.9401 USDT |
17.8768 USDT |
| 2022-03-14 |
17.4620 USDT |
86,091.6158 DOT |
17.3711 USDT |
17.3661 USDT |
17.7109 USDT |
17.7070 USDT |
| 2022-03-13 |
18.0264 USDT |
37,519.8516 DOT |
17.9601 USDT |
17.6909 USDT |
17.8501 USDT |
17.8501 USDT |
| 2022-03-12 |
18.2976 USDT |
46,974.5073 DOT |
18.3489 USDT |
18.1121 USDT |
18.2971 USDT |
18.1382 USDT |
| 2022-03-11 |
17.7494 USDT |
91,794.3750 DOT |
17.5221 USDT |
17.4579 USDT |
17.9171 USDT |
17.9130 USDT |
| 2022-03-10 |
17.2050 USDT |
7,001.1827 DOT |
16.9911 USDT |
16.8499 USDT |
17.0733 USDT |
17.0661 USDT |
| 2022-03-09 |
17.6605 USDT |
89,385.6784 DOT |
17.7529 USDT |
17.5671 USDT |
17.6929 USDT |
17.7341 USDT |
| 2022-03-08 |
16.8064 USDT |
121,405.1652 DOT |
16.9569 USDT |
16.7701 USDT |
16.9209 USDT |
16.9709 USDT |
| 2022-03-07 |
16.5955 USDT |
246,687.9409 DOT |
16.1121 USDT |
16.0089 USDT |
16.2860 USDT |
16.3204 USDT |
| 2022-03-06 |
17.0389 USDT |
249,641.3008 DOT |
17.1780 USDT |
16.9109 USDT |
17.3470 USDT |
17.0800 USDT |
| 2022-03-05 |
16.9618 USDT |
55,869.1000 DOT |
17.3440 USDT |
17.2441 USDT |
17.3459 USDT |
17.2911 USDT |
| 2022-03-04 |
17.2181 USDT |
8,199.3333 DOT |
16.7501 USDT |
16.7051 USDT |
16.7657 USDT |
16.7241 USDT |
| 2022-03-03 |
18.2344 USDT |
86,125.8653 DOT |
17.8831 USDT |
17.8741 USDT |
17.9975 USDT |
17.9762 USDT |
| 2022-03-02 |
18.7767 USDT |
159,455.6688 DOT |
18.4741 USDT |
18.3871 USDT |
18.6081 USDT |
18.7602 USDT |
| 2022-03-01 |
18.8862 USDT |
159,626.7471 DOT |
18.8951 USDT |
18.6851 USDT |
18.9491 USDT |
18.8992 USDT |
| 2022-02-28 |
17.4661 USDT |
354,712.6633 DOT |
17.7340 USDT |
17.7330 USDT |
18.0171 USDT |
18.3231 USDT |
| 2022-02-27 |
17.9114 USDT |
87,725.7443 DOT |
17.5943 USDT |
17.2279 USDT |
17.5989 USDT |
17.4261 USDT |
| 2022-02-26 |
17.9908 USDT |
301,404.9011 DOT |
18.1731 USDT |
18.1689 USDT |
18.5739 USDT |
18.1989 USDT |
| 2022-02-25 |
16.3169 USDT |
208,293.3553 DOT |
16.5320 USDT |
16.4659 USDT |
16.6599 USDT |
17.3642 USDT |
| 2022-02-24 |
15.1279 USDT |
472,545.5938 DOT |
16.0699 USDT |
15.6889 USDT |
15.8739 USDT |
15.8332 USDT |
| 2022-02-23 |
16.7465 USDT |
282,894.8383 DOT |
16.5228 USDT |
15.9707 USDT |
16.2231 USDT |
16.1212 USDT |
| 2022-02-22 |
16.2146 USDT |
19,031.1717 DOT |
16.2848 USDT |
16.2651 USDT |
16.3511 USDT |
16.3312 USDT |
| 2022-02-21 |
16.9645 USDT |
309,054.9568 DOT |
16.5414 USDT |
16.2031 USDT |
16.6868 USDT |
16.2311 USDT |
| 2022-02-20 |
17.0410 USDT |
99,250.0940 DOT |
17.0290 USDT |
16.7378 USDT |
16.9203 USDT |
16.8758 USDT |
| 2022-02-19 |
17.7732 USDT |
6,699.2081 DOT |
17.7364 USDT |
17.7166 USDT |
17.8495 USDT |
17.8494 USDT |
| 2022-02-18 |
18.1245 USDT |
113,607.7232 DOT |
17.9499 USDT |
17.7775 USDT |
17.9757 USDT |
17.8991 USDT |
| 2022-02-17 |
18.8212 USDT |
213,109.0003 DOT |
18.3013 USDT |
17.8285 USDT |
18.2396 USDT |
18.1165 USDT |