Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
14.9198 USDT |
239,034.3873 DOT |
15.3971 USDT |
14.6559 USDT |
15.0478 USDT |
14.8224 USDT |
| 2021-06-21 |
17.8382 USDT |
318,888.8971 DOT |
17.1395 USDT |
15.8062 USDT |
16.1405 USDT |
16.1171 USDT |
| 2021-06-20 |
19.9443 USDT |
111,938.8513 DOT |
20.9550 USDT |
20.6228 USDT |
20.8863 USDT |
20.7929 USDT |
| 2021-06-19 |
21.0285 USDT |
85,540.1272 DOT |
20.8240 USDT |
20.4389 USDT |
20.6912 USDT |
20.4389 USDT |
| 2021-06-18 |
21.4544 USDT |
160,424.4460 DOT |
20.3519 USDT |
20.3189 USDT |
20.7952 USDT |
21.0901 USDT |
| 2021-06-17 |
23.1129 USDT |
183,238.9696 DOT |
22.2298 USDT |
22.0001 USDT |
22.3060 USDT |
22.4541 USDT |
| 2021-06-16 |
23.4566 USDT |
86,916.9605 DOT |
23.2842 USDT |
23.0496 USDT |
23.4536 USDT |
23.0677 USDT |
| 2021-06-15 |
24.6902 USDT |
72,702.4477 DOT |
24.0430 USDT |
24.0430 USDT |
24.4571 USDT |
24.3414 USDT |
| 2021-06-14 |
23.5785 USDT |
313,546.4923 DOT |
24.9701 USDT |
24.5918 USDT |
25.0994 USDT |
25.8013 USDT |
| 2021-06-13 |
20.9428 USDT |
335,352.4986 DOT |
21.3116 USDT |
21.2895 USDT |
22.0489 USDT |
22.0053 USDT |
| 2021-06-12 |
20.4243 USDT |
69,466.2989 DOT |
20.9794 USDT |
20.6878 USDT |
21.1137 USDT |
20.7366 USDT |
| 2021-06-11 |
22.1019 USDT |
102,335.3218 DOT |
20.5842 USDT |
20.5188 USDT |
20.8323 USDT |
20.6967 USDT |
| 2021-06-10 |
23.5256 USDT |
238,894.2658 DOT |
22.7767 USDT |
22.0610 USDT |
22.7853 USDT |
22.7498 USDT |
| 2021-06-09 |
21.7679 USDT |
154,451.0005 DOT |
22.4083 USDT |
22.2590 USDT |
22.5495 USDT |
22.7200 USDT |
| 2021-06-08 |
21.1635 USDT |
82,005.6924 DOT |
21.6340 USDT |
21.5858 USDT |
21.9519 USDT |
21.6892 USDT |
| 2021-06-07 |
24.0767 USDT |
214,515.0581 DOT |
22.5113 USDT |
21.8983 USDT |
22.4411 USDT |
21.9139 USDT |
| 2021-06-06 |
24.0178 USDT |
86,510.0410 DOT |
24.2037 USDT |
23.6033 USDT |
24.2190 USDT |
23.9371 USDT |
| 2021-06-05 |
24.7357 USDT |
95,269.9987 DOT |
23.1565 USDT |
23.1102 USDT |
23.5487 USDT |
23.7588 USDT |
| 2021-06-04 |
24.9024 USDT |
81,900.3233 DOT |
25.3465 USDT |
24.8892 USDT |
25.4576 USDT |
24.8892 USDT |
| 2021-06-03 |
27.2395 USDT |
140,451.0753 DOT |
26.9974 USDT |
26.5834 USDT |
27.2128 USDT |
27.1749 USDT |
| 2021-06-02 |
24.6923 USDT |
198,779.8649 DOT |
26.5036 USDT |
25.4796 USDT |
26.4941 USDT |
26.0927 USDT |
| 2021-06-01 |
22.5117 USDT |
132,834.1687 DOT |
22.7742 USDT |
22.4349 USDT |
22.8533 USDT |
22.8326 USDT |
| 2021-05-31 |
21.0967 USDT |
122,244.8360 DOT |
22.3943 USDT |
22.3279 USDT |
22.8513 USDT |
22.8602 USDT |
| 2021-05-30 |
20.2681 USDT |
78,081.7817 DOT |
20.6712 USDT |
20.3047 USDT |
20.6982 USDT |
20.3161 USDT |
| 2021-05-29 |
20.6239 USDT |
169,071.1510 DOT |
19.2813 USDT |
19.1948 USDT |
19.7048 USDT |
19.4775 USDT |
| 2021-05-28 |
22.5279 USDT |
196,148.3014 DOT |
20.7963 USDT |
20.6628 USDT |
21.2665 USDT |
21.1606 USDT |
| 2021-05-27 |
23.4628 USDT |
170,202.0201 DOT |
24.3759 USDT |
23.7146 USDT |
24.3120 USDT |
23.7299 USDT |
| 2021-05-26 |
23.2744 USDT |
233,105.1526 DOT |
23.8709 USDT |
23.4374 USDT |
23.9529 USDT |
24.3569 USDT |
| 2021-05-25 |
21.6628 USDT |
261,615.4666 DOT |
20.9919 USDT |
20.8367 USDT |
21.6084 USDT |
22.2920 USDT |
| 2021-05-24 |
20.1084 USDT |
510,547.5277 DOT |
22.8893 USDT |
22.2770 USDT |
23.1067 USDT |
22.3371 USDT |
| 2021-05-23 |
17.8294 USDT |
706,460.2037 DOT |
17.6835 USDT |
16.9716 USDT |
18.1177 USDT |
17.8242 USDT |
| 2021-05-22 |
22.6250 USDT |
216,621.2241 DOT |
22.6288 USDT |
21.7672 USDT |
22.6139 USDT |
22.1001 USDT |
| 2021-05-21 |
25.5318 USDT |
1,080,316.4819 DOT |
22.6485 USDT |
20.0001 USDT |
22.9295 USDT |
23.6397 USDT |
| 2021-05-20 |
27.3352 USDT |
354,099.2078 DOT |
28.8405 USDT |
28.0451 USDT |
29.6917 USDT |
29.4164 USDT |
| 2021-05-19 |
32.0194 USDT |
179,442.7640 DOT |
27.0704 USDT |
26.7559 USDT |
28.5051 USDT |
27.2475 USDT |
| 2021-05-18 |
39.9955 USDT |
443,454.4191 DOT |
39.8423 USDT |
39.6469 USDT |
40.9884 USDT |
40.8478 USDT |
| 2021-05-17 |
38.8568 USDT |
177,997.5194 DOT |
38.3069 USDT |
37.5670 USDT |
38.9814 USDT |
38.5507 USDT |
| 2021-05-16 |
42.9842 USDT |
211,090.9737 DOT |
41.6791 USDT |
41.3524 USDT |
42.6232 USDT |
42.2719 USDT |
| 2021-05-15 |
46.7074 USDT |
152,135.0991 DOT |
44.0618 USDT |
42.7797 USDT |
44.1790 USDT |
43.2430 USDT |
| 2021-05-14 |
43.1501 USDT |
339,991.4776 DOT |
46.4678 USDT |
46.1260 USDT |
47.4036 USDT |
47.1252 USDT |
| 2021-05-13 |
38.7974 USDT |
262,938.7573 DOT |
40.3420 USDT |
38.6575 USDT |
39.8348 USDT |
39.6513 USDT |
| 2021-05-12 |
39.5973 USDT |
277,003.0731 DOT |
39.2525 USDT |
37.1726 USDT |
38.6762 USDT |
38.4118 USDT |
| 2021-05-11 |
36.8996 USDT |
78,899.7598 DOT |
37.9246 USDT |
37.5244 USDT |
37.7408 USDT |
37.5504 USDT |
| 2021-05-10 |
38.5219 USDT |
121,822.9742 DOT |
36.7500 USDT |
36.1878 USDT |
37.1230 USDT |
36.5384 USDT |
| 2021-05-09 |
39.5111 USDT |
141,384.6758 DOT |
39.5409 USDT |
39.4444 USDT |
39.7609 USDT |
40.2063 USDT |
| 2021-05-08 |
39.6983 USDT |
105,498.4883 DOT |
39.4503 USDT |
39.2239 USDT |
39.3232 USDT |
39.2839 USDT |
| 2021-05-07 |
41.1163 USDT |
147,635.6457 DOT |
41.3475 USDT |
40.1050 USDT |
41.1070 USDT |
40.3967 USDT |
| 2021-05-06 |
40.5550 USDT |
102,446.2337 DOT |
41.2458 USDT |
41.2338 USDT |
41.9668 USDT |
41.7480 USDT |
| 2021-05-05 |
37.8019 USDT |
302,249.3952 DOT |
39.0262 USDT |
38.5001 USDT |
39.1390 USDT |
39.7787 USDT |
| 2021-05-04 |
36.1365 USDT |
84,202.3094 DOT |
36.1537 USDT |
35.3164 USDT |
35.9196 USDT |
35.9196 USDT |