Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
37.4487 USDT |
177,153.1941 DOT |
37.4159 USDT |
36.6367 USDT |
37.1534 USDT |
37.2457 USDT |
| 2021-05-02 |
36.4001 USDT |
11,477.9038 DOT |
36.2416 USDT |
36.1807 USDT |
36.4966 USDT |
36.3657 USDT |
| 2021-05-01 |
36.6263 USDT |
172,996.1856 DOT |
36.9164 USDT |
36.4333 USDT |
37.0891 USDT |
36.4333 USDT |
| 2021-04-30 |
35.9314 USDT |
57,597.4934 DOT |
36.2121 USDT |
35.8880 USDT |
36.1400 USDT |
36.0233 USDT |
| 2021-04-29 |
33.8498 USDT |
151,820.0041 DOT |
34.0339 USDT |
33.9721 USDT |
35.0930 USDT |
35.5075 USDT |
| 2021-04-28 |
33.7805 USDT |
158,937.4125 DOT |
33.6383 USDT |
33.1698 USDT |
33.8917 USDT |
33.8908 USDT |
| 2021-04-27 |
34.0356 USDT |
37,009.2554 DOT |
34.5661 USDT |
34.2355 USDT |
34.6445 USDT |
34.2355 USDT |
| 2021-04-26 |
32.2487 USDT |
167,281.5261 DOT |
32.3669 USDT |
31.9461 USDT |
32.8134 USDT |
33.3456 USDT |
| 2021-04-25 |
29.6361 USDT |
20,648.9994 DOT |
29.3637 USDT |
29.2036 USDT |
29.8928 USDT |
29.7144 USDT |
| 2021-04-24 |
30.5158 USDT |
124,798.4920 DOT |
29.6017 USDT |
29.3801 USDT |
30.1080 USDT |
30.0273 USDT |
| 2021-04-23 |
30.2098 USDT |
33,397.3200 DOT |
31.3825 USDT |
31.2920 USDT |
31.6346 USDT |
32.3543 USDT |
| 2021-04-22 |
34.4344 USDT |
197,397.9794 DOT |
34.9140 USDT |
32.7693 USDT |
33.7486 USDT |
33.6456 USDT |
| 2021-04-21 |
34.9092 USDT |
65,337.7392 DOT |
35.5442 USDT |
35.2837 USDT |
35.6354 USDT |
35.4005 USDT |
| 2021-04-20 |
33.7746 USDT |
51,317.8916 DOT |
34.1980 USDT |
34.0546 USDT |
35.1540 USDT |
34.7432 USDT |
| 2021-04-19 |
36.2534 USDT |
23,972.9231 DOT |
35.3155 USDT |
35.2050 USDT |
35.7932 USDT |
35.5302 USDT |
| 2021-04-18 |
37.3267 USDT |
9,831.3762 DOT |
37.1328 USDT |
37.0447 USDT |
37.7436 USDT |
37.6863 USDT |