Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-16 |
19.6643 USDT |
123,787.6299 DOT |
19.9491 USDT |
19.7187 USDT |
19.9983 USDT |
19.8934 USDT |
| 2022-02-15 |
19.5620 USDT |
70,779.9566 DOT |
19.8239 USDT |
19.7497 USDT |
19.8786 USDT |
20.1463 USDT |
| 2022-02-14 |
18.4885 USDT |
107,587.1449 DOT |
18.4356 USDT |
18.3486 USDT |
18.5635 USDT |
18.7736 USDT |
| 2022-02-13 |
18.9091 USDT |
133,943.0941 DOT |
18.5236 USDT |
18.3916 USDT |
18.6664 USDT |
18.7424 USDT |
| 2022-02-12 |
18.8586 USDT |
159,973.1844 DOT |
19.0222 USDT |
18.5137 USDT |
18.9306 USDT |
18.9121 USDT |
| 2022-02-11 |
20.0841 USDT |
238,316.9430 DOT |
19.0510 USDT |
18.5936 USDT |
19.0803 USDT |
18.9837 USDT |
| 2022-02-10 |
21.5122 USDT |
65,670.7784 DOT |
21.0081 USDT |
20.5131 USDT |
21.0430 USDT |
20.6355 USDT |
| 2022-02-09 |
21.7595 USDT |
47,509.5647 DOT |
22.0643 USDT |
21.8767 USDT |
22.0243 USDT |
21.8793 USDT |
| 2022-02-08 |
21.9285 USDT |
291,123.8089 DOT |
21.3144 USDT |
21.0802 USDT |
21.3497 USDT |
21.5626 USDT |
| 2022-02-07 |
22.1806 USDT |
247,072.7969 DOT |
22.2856 USDT |
22.2207 USDT |
22.3886 USDT |
22.3584 USDT |
| 2022-02-06 |
21.3330 USDT |
27,895.5938 DOT |
21.1624 USDT |
21.0982 USDT |
21.2121 USDT |
21.1889 USDT |
| 2022-02-05 |
21.4257 USDT |
159,917.4266 DOT |
21.4538 USDT |
21.0831 USDT |
21.3808 USDT |
21.3966 USDT |
| 2022-02-04 |
19.5186 USDT |
21,094.2365 DOT |
20.1167 USDT |
20.1104 USDT |
20.2261 USDT |
20.1608 USDT |
| 2022-02-03 |
18.4666 USDT |
110,453.3923 DOT |
18.2538 USDT |
18.2538 USDT |
18.7663 USDT |
18.7284 USDT |
| 2022-02-02 |
19.6925 USDT |
57,851.0805 DOT |
18.8897 USDT |
18.6910 USDT |
19.0207 USDT |
18.9183 USDT |
| 2022-02-01 |
19.5817 USDT |
103,105.0232 DOT |
19.5668 USDT |
19.5638 USDT |
19.7513 USDT |
19.6882 USDT |
| 2022-01-31 |
18.2403 USDT |
37,344.8029 DOT |
19.4321 USDT |
19.4157 USDT |
19.5952 USDT |
19.4505 USDT |
| 2022-01-30 |
18.5228 USDT |
62,541.7004 DOT |
17.9680 USDT |
17.8165 USDT |
18.0035 USDT |
17.9472 USDT |
| 2022-01-29 |
18.5594 USDT |
179,485.1417 DOT |
18.6684 USDT |
18.6010 USDT |
18.7415 USDT |
18.9202 USDT |
| 2022-01-28 |
17.9826 USDT |
29,558.6546 DOT |
18.1900 USDT |
18.1900 USDT |
18.3726 USDT |
18.3400 USDT |
| 2022-01-27 |
17.7875 USDT |
122,038.8341 DOT |
17.7464 USDT |
17.5204 USDT |
18.0605 USDT |
17.9825 USDT |
| 2022-01-26 |
18.8520 USDT |
530,790.0136 DOT |
18.9147 USDT |
17.5234 USDT |
17.7246 USDT |
17.6880 USDT |
| 2022-01-25 |
18.2379 USDT |
147,642.7457 DOT |
18.5354 USDT |
18.2187 USDT |
18.4674 USDT |
18.4974 USDT |
| 2022-01-24 |
17.0439 USDT |
126,974.8579 DOT |
18.0280 USDT |
17.8814 USDT |
18.0280 USDT |
18.0334 USDT |
| 2022-01-23 |
18.4484 USDT |
394,007.8216 DOT |
17.8968 USDT |
17.7788 USDT |
18.1968 USDT |
18.7366 USDT |
| 2022-01-22 |
18.2644 USDT |
59,740.6092 DOT |
18.0709 USDT |
17.9036 USDT |
18.0709 USDT |
18.2178 USDT |
| 2022-01-21 |
21.6149 USDT |
837,844.7500 DOT |
21.4510 USDT |
19.0595 USDT |
19.9922 USDT |
19.9121 USDT |
| 2022-01-20 |
24.5599 USDT |
273,928.9314 DOT |
24.7567 USDT |
23.1492 USDT |
23.5842 USDT |
23.2482 USDT |
| 2022-01-19 |
24.3326 USDT |
27,802.4079 DOT |
24.1200 USDT |
24.0026 USDT |
24.3120 USDT |
24.2430 USDT |
| 2022-01-18 |
25.0720 USDT |
81,939.4798 DOT |
24.8577 USDT |
24.7941 USDT |
25.2931 USDT |
25.2765 USDT |
| 2022-01-17 |
26.3651 USDT |
86,382.7956 DOT |
25.3236 USDT |
25.1002 USDT |
25.7794 USDT |
25.6635 USDT |
| 2022-01-16 |
27.8985 USDT |
21,391.2872 DOT |
27.4927 USDT |
27.4719 USDT |
27.7674 USDT |
27.7612 USDT |
| 2022-01-15 |
27.5583 USDT |
21,072.4263 DOT |
27.8389 USDT |
27.8386 USDT |
28.0076 USDT |
27.9266 USDT |
| 2022-01-14 |
26.8934 USDT |
33,021.4805 DOT |
27.5907 USDT |
27.5905 USDT |
27.8629 USDT |
27.7837 USDT |
| 2022-01-13 |
26.6696 USDT |
92,268.0841 DOT |
26.1391 USDT |
25.8147 USDT |
26.0428 USDT |
25.8347 USDT |
| 2022-01-12 |
26.5301 USDT |
15,037.7129 DOT |
27.3151 USDT |
27.2964 USDT |
27.4692 USDT |
27.3867 USDT |
| 2022-01-11 |
24.7107 USDT |
40,828.3547 DOT |
25.5995 USDT |
25.4234 USDT |
25.5812 USDT |
25.4898 USDT |
| 2022-01-10 |
23.7576 USDT |
70,753.3362 DOT |
23.6737 USDT |
23.4954 USDT |
23.7038 USDT |
23.5933 USDT |
| 2022-01-09 |
24.4697 USDT |
33,139.0124 DOT |
24.9394 USDT |
24.6178 USDT |
24.7427 USDT |
24.7363 USDT |