Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
32.1186 USDT |
1,448,952.7412 DOT |
33.0399 USDT |
30.8991 USDT |
32.6105 USDT |
31.2176 USDT |
| 2021-02-24 |
32.9791 USDT |
819,560.3705 DOT |
32.8310 USDT |
31.8310 USDT |
32.9110 USDT |
33.6550 USDT |
| 2021-02-23 |
32.9045 USDT |
530,767.1104 DOT |
31.1310 USDT |
31.0010 USDT |
32.7130 USDT |
34.5960 USDT |
| 2021-02-22 |
37.0064 USDT |
485,442.9061 DOT |
36.3570 USDT |
36.2840 USDT |
37.4220 USDT |
37.6260 USDT |
| 2021-02-21 |
39.2845 USDT |
75,050.9454 DOT |
39.0120 USDT |
38.7600 USDT |
39.6940 USDT |
39.5570 USDT |
| 2021-02-20 |
39.3030 USDT |
244,887.6929 DOT |
39.6150 USDT |
37.9380 USDT |
40.0920 USDT |
38.9910 USDT |
| 2021-02-19 |
34.3667 USDT |
184,352.6687 DOT |
33.8600 USDT |
33.5160 USDT |
34.3340 USDT |
34.8080 USDT |
| 2021-02-18 |
31.0734 USDT |
244,632.5037 DOT |
31.0040 USDT |
30.6690 USDT |
31.0970 USDT |
31.1420 USDT |
| 2021-02-17 |
31.8060 USDT |
66,591.1729 DOT |
31.6630 USDT |
31.5650 USDT |
32.0250 USDT |
31.9490 USDT |
| 2021-02-16 |
29.8208 USDT |
201,295.9382 DOT |
29.8670 USDT |
29.4370 USDT |
29.8940 USDT |
30.0970 USDT |
| 2021-02-15 |
28.1465 USDT |
153,173.3876 DOT |
28.4910 USDT |
27.4320 USDT |
28.5240 USDT |
27.8020 USDT |
| 2021-02-14 |
27.5624 USDT |
162,108.1900 DOT |
27.5990 USDT |
26.8630 USDT |
27.7710 USDT |
26.8630 USDT |
| 2021-02-13 |
27.9198 USDT |
293,739.9216 DOT |
27.9830 USDT |
27.5270 USDT |
28.0450 USDT |
27.9380 USDT |
| 2021-02-12 |
28.7945 USDT |
269,445.0090 DOT |
28.5460 USDT |
28.3310 USDT |
29.1050 USDT |
28.6050 USDT |
| 2021-02-11 |
25.0200 USDT |
131,179.7921 DOT |
25.0340 USDT |
24.9670 USDT |
25.5440 USDT |
25.0060 USDT |
| 2021-02-10 |
23.5775 USDT |
102,750.6287 DOT |
23.5630 USDT |
23.3630 USDT |
23.9050 USDT |
23.5920 USDT |
| 2021-02-09 |
23.1352 USDT |
173,824.9211 DOT |
23.0610 USDT |
22.7710 USDT |
23.2050 USDT |
23.0930 USDT |
| 2021-02-08 |
22.8469 USDT |
601,987.4269 DOT |
22.4140 USDT |
21.9510 USDT |
22.8760 USDT |
23.0260 USDT |
| 2021-02-07 |
19.4410 USDT |
691,939.5711 DOT |
19.2090 USDT |
18.5010 USDT |
19.8280 USDT |
19.6730 USDT |
| 2021-02-06 |
20.3200 USDT |
577,870.2886 DOT |
20.0170 USDT |
19.9620 USDT |
20.8540 USDT |
20.6230 USDT |
| 2021-02-05 |
20.8970 USDT |
782,916.2302 DOT |
20.9560 USDT |
20.0100 USDT |
21.3870 USDT |
20.8380 USDT |
| 2021-02-04 |
19.8255 USDT |
838,112.6786 DOT |
19.7300 USDT |
19.5780 USDT |
20.3610 USDT |
19.9210 USDT |
| 2021-02-03 |
20.1320 USDT |
1,306,412.6887 DOT |
19.4920 USDT |
18.9570 USDT |
20.9110 USDT |
20.7720 USDT |
| 2021-02-02 |
17.0440 USDT |
928,171.6279 DOT |
16.5810 USDT |
16.4710 USDT |
17.6410 USDT |
17.5070 USDT |
| 2021-02-01 |
16.1475 USDT |
847,373.0623 DOT |
15.8920 USDT |
15.8300 USDT |
16.5390 USDT |
16.4030 USDT |
| 2021-01-31 |
16.0370 USDT |
601,749.6708 DOT |
15.9170 USDT |
15.6580 USDT |
16.1670 USDT |
16.1570 USDT |
| 2021-01-30 |
16.5685 USDT |
643,494.3666 DOT |
16.6110 USDT |
16.2390 USDT |
16.8720 USDT |
16.5260 USDT |
| 2021-01-29 |
17.2015 USDT |
717,948.3379 DOT |
17.4710 USDT |
16.5190 USDT |
17.5900 USDT |
16.9320 USDT |
| 2021-01-28 |
17.1890 USDT |
677,686.5052 DOT |
17.2030 USDT |
16.8470 USDT |
17.3080 USDT |
17.1750 USDT |
| 2021-01-27 |
15.6850 USDT |
803,609.6717 DOT |
15.7890 USDT |
15.0770 USDT |
15.8920 USDT |
15.5810 USDT |
| 2021-01-26 |
16.7495 USDT |
444,039.1270 DOT |
16.6130 USDT |
16.4510 USDT |
17.0180 USDT |
16.8860 USDT |
| 2021-01-25 |
17.7775 USDT |
700,247.9257 DOT |
17.9820 USDT |
17.4050 USDT |
18.0840 USDT |
17.5730 USDT |
| 2021-01-24 |
17.6800 USDT |
290,046.0889 DOT |
17.6890 USDT |
17.2490 USDT |
17.7890 USDT |
17.6710 USDT |
| 2021-01-23 |
18.0975 USDT |
1,020,002.5134 DOT |
17.6460 USDT |
17.4630 USDT |
18.8000 USDT |
18.5490 USDT |
| 2021-01-22 |
17.1965 USDT |
1,089,083.1894 DOT |
17.3280 USDT |
16.8180 USDT |
18.0100 USDT |
17.0650 USDT |
| 2021-01-21 |
16.2385 USDT |
1,685,323.1106 DOT |
16.1770 USDT |
14.9740 USDT |
16.6580 USDT |
16.3000 USDT |
| 2021-01-20 |
16.1070 USDT |
1,761,128.8590 DOT |
15.0290 USDT |
14.7970 USDT |
17.1850 USDT |
17.1850 USDT |
| 2021-01-19 |
16.7600 USDT |
1,361,812.0795 DOT |
16.7570 USDT |
16.1120 USDT |
16.8690 USDT |
16.7630 USDT |
| 2021-01-18 |
17.0580 USDT |
7,375,907.2262 DOT |
17.0460 USDT |
16.4940 USDT |
18.1780 USDT |
17.0700 USDT |
| 2021-01-17 |
17.1045 USDT |
1,729,314.3757 DOT |
17.0460 USDT |
16.6840 USDT |
17.8290 USDT |
17.1630 USDT |
| 2021-01-16 |
17.7850 USDT |
6,650,573.5156 DOT |
17.5200 USDT |
16.6280 USDT |
19.3680 USDT |
18.0500 USDT |
| 2021-01-15 |
12.8835 USDT |
14,740,791.9558 DOT |
12.8760 USDT |
12.1570 USDT |
14.9570 USDT |
12.8910 USDT |
| 2021-01-14 |
13.6370 USDT |
3,943,024.1138 DOT |
12.8760 USDT |
12.1570 USDT |
14.5320 USDT |
14.3980 USDT |
| 2021-01-13 |
9.9185 USDT |
2,677,345.4970 DOT |
9.6710 USDT |
9.6710 USDT |
10.6600 USDT |
10.1660 USDT |
| 2021-01-12 |
8.2100 USDT |
1,411,778.9925 DOT |
8.1600 USDT |
8.0870 USDT |
8.4750 USDT |
8.2600 USDT |
| 2021-01-11 |
7.9665 USDT |
3,139,290.9614 DOT |
7.8010 USDT |
7.2790 USDT |
8.1920 USDT |
8.1320 USDT |
| 2021-01-10 |
9.2990 USDT |
1,376,102.3085 DOT |
9.3860 USDT |
8.6990 USDT |
9.4380 USDT |
9.2120 USDT |
| 2021-01-09 |
9.4920 USDT |
1,216,508.5821 DOT |
9.3910 USDT |
9.2020 USDT |
9.8060 USDT |
9.5930 USDT |
| 2021-01-08 |
9.2670 USDT |
1,758,706.7555 DOT |
9.2300 USDT |
9.0010 USDT |
9.4650 USDT |
9.3040 USDT |
| 2021-01-07 |
9.8000 USDT |
3,263,608.6786 DOT |
9.9740 USDT |
9.5960 USDT |
10.3550 USDT |
9.6260 USDT |