Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-06 |
10.0100 USDT |
2,074,680.2520 DOT |
9.9110 USDT |
9.7480 USDT |
10.2800 USDT |
10.1090 USDT |
| 2021-01-05 |
9.7915 USDT |
2,019,236.6885 DOT |
9.6840 USDT |
9.5770 USDT |
10.0470 USDT |
9.8990 USDT |
| 2021-01-04 |
9.4835 USDT |
1,871,903.4084 DOT |
9.5190 USDT |
9.0960 USDT |
9.5630 USDT |
9.4480 USDT |
| 2021-01-03 |
9.7885 USDT |
4,208,014.9103 DOT |
9.1700 USDT |
9.1700 USDT |
10.4950 USDT |
10.4070 USDT |
| 2021-01-02 |
9.2515 USDT |
4,225,426.8447 DOT |
9.2930 USDT |
8.4730 USDT |
9.8340 USDT |
9.2100 USDT |
| 2021-01-01 |
8.4045 USDT |
3,844,526.3545 DOT |
8.5100 USDT |
8.0800 USDT |
8.6650 USDT |
8.2990 USDT |
| 2020-12-31 |
8.7665 USDT |
3,269,131.7699 DOT |
8.2300 USDT |
8.0030 USDT |
9.3800 USDT |
9.3030 USDT |
| 2020-12-30 |
7.3045 USDT |
1,896,817.2158 DOT |
7.3610 USDT |
7.1890 USDT |
7.6080 USDT |
7.2480 USDT |
| 2020-12-29 |
6.9385 USDT |
3,815,781.3042 DOT |
6.4070 USDT |
6.2870 USDT |
7.6900 USDT |
7.4700 USDT |
| 2020-12-28 |
6.2640 USDT |
2,248,960.6865 DOT |
6.3020 USDT |
6.0660 USDT |
6.3470 USDT |
6.2260 USDT |
| 2020-12-27 |
5.2385 USDT |
918,526.3279 DOT |
5.3360 USDT |
5.1100 USDT |
5.4110 USDT |
5.1410 USDT |
| 2020-12-26 |
5.1690 USDT |
534,623.9792 DOT |
5.1550 USDT |
5.1320 USDT |
5.2700 USDT |
5.1830 USDT |
| 2020-12-25 |
5.1535 USDT |
480,204.8928 DOT |
5.1040 USDT |
5.0630 USDT |
5.2050 USDT |
5.2030 USDT |
| 2020-12-24 |
5.0955 USDT |
751,658.2215 DOT |
5.0670 USDT |
5.0230 USDT |
5.1960 USDT |
5.1240 USDT |
| 2020-12-23 |
4.8025 USDT |
748,494.8979 DOT |
4.8710 USDT |
4.5900 USDT |
4.9770 USDT |
4.7340 USDT |
| 2020-12-22 |
5.0935 USDT |
761,751.9280 DOT |
5.0530 USDT |
5.0080 USDT |
5.1780 USDT |
5.1340 USDT |
| 2020-12-21 |
4.9475 USDT |
867,008.2458 DOT |
4.9340 USDT |
4.8630 USDT |
5.0200 USDT |
4.9610 USDT |
| 2020-12-20 |
5.2195 USDT |
691,421.5533 DOT |
5.2730 USDT |
5.0800 USDT |
5.3570 USDT |
5.1660 USDT |
| 2020-12-19 |
5.3990 USDT |
538,752.8736 DOT |
5.4470 USDT |
5.3390 USDT |
5.4840 USDT |
5.3510 USDT |
| 2020-12-18 |
5.3225 USDT |
383,757.6288 DOT |
5.3170 USDT |
5.2580 USDT |
5.3840 USDT |
5.3280 USDT |
| 2020-12-17 |
5.6220 USDT |
1,104,396.4923 DOT |
5.6640 USDT |
5.4520 USDT |
5.7340 USDT |
5.5800 USDT |
| 2020-12-16 |
5.3150 USDT |
655,288.3338 DOT |
5.3250 USDT |
5.2160 USDT |
5.3590 USDT |
5.3050 USDT |
| 2020-12-15 |
5.1840 USDT |
574,736.2902 DOT |
5.1180 USDT |
5.1020 USDT |
5.2550 USDT |
5.2500 USDT |
| 2020-12-14 |
4.9035 USDT |
206,483.8393 DOT |
4.8850 USDT |
4.8410 USDT |
4.9370 USDT |
4.9220 USDT |
| 2020-12-13 |
4.9010 USDT |
267,381.4993 DOT |
4.9110 USDT |
4.8690 USDT |
4.9990 USDT |
4.8910 USDT |
| 2020-12-12 |
4.7155 USDT |
240,324.4648 DOT |
4.6780 USDT |
4.6580 USDT |
4.7840 USDT |
4.7530 USDT |