Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
4.1947 USDT |
166,199.3100 DOT |
4.1946 USDT |
4.1306 USDT |
4.1735 USDT |
4.1530 USDT |
| 2024-09-16 |
4.2754 USDT |
113,242.1900 DOT |
4.2345 USDT |
4.1562 USDT |
4.1834 USDT |
4.1563 USDT |
| 2024-09-15 |
4.4966 USDT |
133,460.2600 DOT |
4.5408 USDT |
4.4103 USDT |
4.4585 USDT |
4.4237 USDT |
| 2024-09-14 |
4.3981 USDT |
57,453.2500 DOT |
4.4014 USDT |
4.3964 USDT |
4.4208 USDT |
4.4425 USDT |
| 2024-09-13 |
4.3643 USDT |
185,138.8300 DOT |
4.4333 USDT |
4.4132 USDT |
4.4388 USDT |
4.4481 USDT |
| 2024-09-12 |
4.2367 USDT |
27,557.3700 DOT |
4.2735 USDT |
4.2651 USDT |
4.2915 USDT |
4.2944 USDT |
| 2024-09-11 |
4.1583 USDT |
204,457.9100 DOT |
4.0874 USDT |
4.0595 USDT |
4.1105 USDT |
4.1612 USDT |
| 2024-09-10 |
4.2419 USDT |
90,602.1900 DOT |
4.2433 USDT |
4.2305 USDT |
4.2516 USDT |
4.2585 USDT |
| 2024-09-09 |
4.2115 USDT |
109,755.8700 DOT |
4.2736 USDT |
4.2705 USDT |
4.3073 USDT |
4.3083 USDT |
| 2024-09-08 |
4.1390 USDT |
54,168.9300 DOT |
4.1376 USDT |
4.1195 USDT |
4.1414 USDT |
4.1745 USDT |
| 2024-09-07 |
4.0539 USDT |
190,901.6800 DOT |
4.0592 USDT |
4.0512 USDT |
4.0688 USDT |
4.0635 USDT |
| 2024-09-06 |
4.0164 USDT |
82,936.7200 DOT |
4.0155 USDT |
3.9437 USDT |
4.0162 USDT |
3.9815 USDT |
| 2024-09-05 |
4.0451 USDT |
6,344.7400 DOT |
4.0242 USDT |
3.9936 USDT |
4.0313 USDT |
4.0111 USDT |
| 2024-09-04 |
4.0579 USDT |
156,142.0600 DOT |
4.1345 USDT |
4.0977 USDT |
4.1273 USDT |
4.1279 USDT |
| 2024-09-03 |
4.2036 USDT |
117,031.3500 DOT |
4.1413 USDT |
4.0965 USDT |
4.1256 USDT |
4.1182 USDT |
| 2024-09-02 |
4.1513 USDT |
138,605.9100 DOT |
4.1694 USDT |
4.1380 USDT |
4.1716 USDT |
4.2072 USDT |
| 2024-09-01 |
4.1746 USDT |
191,087.4900 DOT |
4.1667 USDT |
4.1012 USDT |
4.1664 USDT |
4.1996 USDT |
| 2024-08-31 |
4.2751 USDT |
48,765.6700 DOT |
4.2620 USDT |
4.2180 USDT |
4.2409 USDT |
4.2340 USDT |
| 2024-08-30 |
4.2270 USDT |
97,184.2100 DOT |
4.1932 USDT |
4.1797 USDT |
4.2224 USDT |
4.2714 USDT |
| 2024-08-29 |
4.2918 USDT |
91,585.2600 DOT |
4.2157 USDT |
4.1781 USDT |
4.2317 USDT |
4.2205 USDT |
| 2024-08-28 |
4.3392 USDT |
215,066.9000 DOT |
4.3469 USDT |
4.1648 USDT |
4.2934 USDT |
4.2925 USDT |
| 2024-08-27 |
4.5719 USDT |
148,380.4300 DOT |
4.5255 USDT |
4.4599 USDT |
4.5265 USDT |
4.4845 USDT |
| 2024-08-26 |
4.6918 USDT |
183,179.2900 DOT |
4.6527 USDT |
4.5305 USDT |
4.5717 USDT |
4.5675 USDT |
| 2024-08-25 |
4.8589 USDT |
120,983.4600 DOT |
4.8447 USDT |
4.8084 USDT |
4.8275 USDT |
4.8579 USDT |
| 2024-08-24 |
4.9636 USDT |
192,050.6800 DOT |
5.0511 USDT |
4.9132 USDT |
4.9615 USDT |
4.9479 USDT |
| 2024-08-23 |
4.7569 USDT |
347,869.1900 DOT |
4.7368 USDT |
4.6845 USDT |
4.7966 USDT |
4.8685 USDT |
| 2024-08-22 |
4.6563 USDT |
106,260.4700 DOT |
4.6271 USDT |
4.6062 USDT |
4.6355 USDT |
4.6445 USDT |
| 2024-08-21 |
4.6024 USDT |
223,311.6600 DOT |
4.5709 USDT |
4.5619 USDT |
4.6575 USDT |
4.6784 USDT |
| 2024-08-20 |
4.5350 USDT |
9,829.1500 DOT |
4.4952 USDT |
4.4882 USDT |
4.5356 USDT |
4.5329 USDT |
| 2024-08-19 |
4.4273 USDT |
116,165.5600 DOT |
4.4785 USDT |
4.3955 USDT |
4.4656 USDT |
4.4756 USDT |
| 2024-08-18 |
4.3913 USDT |
62,182.4700 DOT |
4.4400 USDT |
4.3766 USDT |
4.3956 USDT |
4.3936 USDT |
| 2024-08-17 |
4.3221 USDT |
36,075.0800 DOT |
4.3365 USDT |
4.3232 USDT |
4.3500 USDT |
4.3533 USDT |
| 2024-08-16 |
4.2946 USDT |
112,279.3000 DOT |
4.2549 USDT |
4.2370 USDT |
4.3144 USDT |
4.3295 USDT |
| 2024-08-15 |
4.3678 USDT |
193,226.4200 DOT |
4.3625 USDT |
4.2266 USDT |
4.2740 USDT |
4.2955 USDT |
| 2024-08-14 |
4.4723 USDT |
232,158.8600 DOT |
4.4345 USDT |
4.3493 USDT |
4.3857 USDT |
4.3928 USDT |
| 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 |