Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
4.5258 USDT |
225,366.9700 DOT |
4.4504 USDT |
4.4429 USDT |
4.4797 USDT |
4.5603 USDT |
| 2024-08-12 |
4.5680 USDT |
91,730.4900 DOT |
4.6419 USDT |
4.4924 USDT |
4.5365 USDT |
4.5360 USDT |
| 2024-08-11 |
4.6732 USDT |
132,795.4700 DOT |
4.6226 USDT |
4.4851 USDT |
4.5320 USDT |
4.5182 USDT |
| 2024-08-10 |
4.7600 USDT |
92,201.0700 DOT |
4.7560 USDT |
4.7245 USDT |
4.7530 USDT |
4.7533 USDT |
| 2024-08-09 |
4.8180 USDT |
17,113.2000 DOT |
4.8185 USDT |
4.7882 USDT |
4.8133 USDT |
4.7959 USDT |
| 2024-08-08 |
4.6656 USDT |
297,960.6100 DOT |
4.6620 USDT |
4.6195 USDT |
4.7086 USDT |
4.7580 USDT |
| 2024-08-07 |
4.5488 USDT |
359,708.5900 DOT |
4.5100 USDT |
4.4702 USDT |
4.5548 USDT |
4.5907 USDT |
| 2024-08-06 |
4.4191 USDT |
143,694.9000 DOT |
4.5506 USDT |
4.4820 USDT |
4.5327 USDT |
4.4965 USDT |
| 2024-08-05 |
4.0461 USDT |
1,011,147.1800 DOT |
3.8226 USDT |
3.7945 USDT |
4.0794 USDT |
4.1263 USDT |
| 2024-08-04 |
4.8285 USDT |
635,847.5500 DOT |
4.8882 USDT |
4.5412 USDT |
4.6614 USDT |
4.7573 USDT |
| 2024-08-03 |
5.1182 USDT |
122,080.5300 DOT |
5.1594 USDT |
5.0614 USDT |
5.1717 USDT |
5.0614 USDT |
| 2024-08-02 |
5.1920 USDT |
414,770.2300 DOT |
5.2356 USDT |
4.9990 USDT |
5.1208 USDT |
5.1169 USDT |
| 2024-08-01 |
5.2450 USDT |
17,728.4100 DOT |
5.1413 USDT |
5.1360 USDT |
5.2134 USDT |
5.2075 USDT |
| 2024-07-31 |
5.4824 USDT |
183,017.2900 DOT |
5.4911 USDT |
5.3345 USDT |
5.4055 USDT |
5.3856 USDT |
| 2024-07-30 |
5.6143 USDT |
217,792.4700 DOT |
5.6277 USDT |
5.4819 USDT |
5.5260 USDT |
5.5213 USDT |
| 2024-07-29 |
5.7782 USDT |
64,450.3500 DOT |
5.7143 USDT |
5.6242 USDT |
5.6688 USDT |
5.6662 USDT |
| 2024-07-28 |
5.7396 USDT |
75,537.7900 DOT |
5.7069 USDT |
5.6816 USDT |
5.7151 USDT |
5.7214 USDT |
| 2024-07-27 |
5.8434 USDT |
189,165.0700 DOT |
5.8342 USDT |
5.7160 USDT |
5.8377 USDT |
5.8513 USDT |
| 2024-07-26 |
5.8226 USDT |
80,425.6500 DOT |
5.8381 USDT |
5.8241 USDT |
5.8487 USDT |
5.8413 USDT |
| 2024-07-25 |
5.7015 USDT |
180,315.2500 DOT |
5.7034 USDT |
5.5953 USDT |
5.6824 USDT |
5.6572 USDT |
| 2024-07-24 |
5.8716 USDT |
230,990.6900 DOT |
5.9136 USDT |
5.6577 USDT |
5.7459 USDT |
5.7241 USDT |
| 2024-07-23 |
6.0027 USDT |
232,781.4800 DOT |
5.9480 USDT |
5.8066 USDT |
5.8949 USDT |
5.9333 USDT |
| 2024-07-22 |
6.3017 USDT |
140,904.1200 DOT |
6.2224 USDT |
6.1581 USDT |
6.2054 USDT |
6.1620 USDT |
| 2024-07-21 |
6.2779 USDT |
259,911.3800 DOT |
6.3049 USDT |
6.1040 USDT |
6.2630 USDT |
6.3862 USDT |
| 2024-07-20 |
6.3241 USDT |
11,060.8900 DOT |
6.3291 USDT |
6.3063 USDT |
6.3318 USDT |
6.3272 USDT |
| 2024-07-19 |
6.1568 USDT |
193,371.7000 DOT |
6.1211 USDT |
6.1066 USDT |
6.1694 USDT |
6.2888 USDT |
| 2024-07-18 |
6.2118 USDT |
96,548.8000 DOT |
6.0834 USDT |
6.0399 USDT |
6.0984 USDT |
6.1037 USDT |
| 2024-07-17 |
6.4171 USDT |
30,472.6900 DOT |
6.3701 USDT |
6.2793 USDT |
6.3327 USDT |
6.3003 USDT |
| 2024-07-16 |
6.3628 USDT |
231,986.4100 DOT |
6.4072 USDT |
6.3561 USDT |
6.3974 USDT |
6.3860 USDT |
| 2024-07-15 |
6.4052 USDT |
238,560.8900 DOT |
6.3603 USDT |
6.3369 USDT |
6.3989 USDT |
6.4582 USDT |
| 2024-07-14 |
6.2365 USDT |
127,737.5700 DOT |
6.2082 USDT |
6.1862 USDT |
6.2399 USDT |
6.2459 USDT |
| 2024-07-13 |
6.1822 USDT |
81,799.0100 DOT |
6.2267 USDT |
6.1770 USDT |
6.2241 USDT |
6.2675 USDT |
| 2024-07-12 |
5.9210 USDT |
19,599.5900 DOT |
5.9995 USDT |
5.9571 USDT |
6.0380 USDT |
6.0347 USDT |
| 2024-07-11 |
6.0946 USDT |
191,412.5400 DOT |
6.1943 USDT |
5.9109 USDT |
5.9478 USDT |
5.9421 USDT |
| 2024-07-10 |
6.1301 USDT |
68,531.7100 DOT |
6.1236 USDT |
6.0560 USDT |
6.0836 USDT |
6.0800 USDT |
| 2024-07-09 |
6.0389 USDT |
230,230.0700 DOT |
6.1119 USDT |
6.0358 USDT |
6.0834 USDT |
6.0830 USDT |
| 2024-07-08 |
5.9947 USDT |
24,949.0500 DOT |
5.9706 USDT |
5.9151 USDT |
5.9860 USDT |
5.9412 USDT |
| 2024-07-07 |
6.2095 USDT |
286,301.8500 DOT |
6.2165 USDT |
5.9946 USDT |
6.0775 USDT |
6.0826 USDT |
| 2024-07-06 |
5.9051 USDT |
24,671.4600 DOT |
6.2655 USDT |
6.2082 USDT |
6.2544 USDT |
6.2082 USDT |
| 2024-07-05 |
5.4079 USDT |
314,612.0800 DOT |
5.8678 USDT |
5.6717 USDT |
5.7390 USDT |
5.6931 USDT |
| 2024-07-04 |
5.8321 USDT |
344,576.2100 DOT |
5.8099 USDT |
5.5484 USDT |
5.7132 USDT |
5.5647 USDT |
| 2024-07-03 |
6.2181 USDT |
134,508.5600 DOT |
6.0953 USDT |
6.0130 USDT |
6.0959 USDT |
6.0559 USDT |
| 2024-07-02 |
6.4366 USDT |
183,401.3700 DOT |
6.5322 USDT |
6.4517 USDT |
6.5367 USDT |
6.5183 USDT |
| 2024-07-01 |
6.3371 USDT |
84,954.3100 DOT |
6.4323 USDT |
6.3691 USDT |
6.4265 USDT |
6.3691 USDT |
| 2024-06-30 |
6.1141 USDT |
112,490.4800 DOT |
6.1117 USDT |
6.0851 USDT |
6.1320 USDT |
6.1302 USDT |
| 2024-06-29 |
6.1808 USDT |
21,755.5800 DOT |
6.1020 USDT |
6.0863 USDT |
6.1277 USDT |
6.1002 USDT |
| 2024-06-28 |
6.3237 USDT |
472,946.1800 DOT |
6.3311 USDT |
6.2604 USDT |
6.3454 USDT |
6.3190 USDT |
| 2024-06-27 |
6.1215 USDT |
407,351.2200 DOT |
6.2913 USDT |
6.2337 USDT |
6.2961 USDT |
6.2808 USDT |
| 2024-06-26 |
5.8557 USDT |
199,230.5600 DOT |
5.9071 USDT |
5.7677 USDT |
5.8295 USDT |
5.8461 USDT |
| 2024-06-25 |
5.8317 USDT |
12,607.9400 DOT |
5.9046 USDT |
5.8819 USDT |
5.9028 USDT |
5.8892 USDT |