Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
7.4007 USDT |
224,423.3800 DOT |
7.4075 USDT |
7.3905 USDT |
7.4659 USDT |
7.5151 USDT |
| 2024-04-21 |
7.1658 USDT |
155,640.1000 DOT |
7.0801 USDT |
6.9629 USDT |
7.0835 USDT |
7.1012 USDT |
| 2024-04-20 |
6.8631 USDT |
338,135.5400 DOT |
6.7687 USDT |
6.7587 USDT |
6.8036 USDT |
7.2057 USDT |
| 2024-04-19 |
6.6597 USDT |
164,099.7800 DOT |
6.7663 USDT |
6.7047 USDT |
6.7915 USDT |
6.7235 USDT |
| 2024-04-18 |
6.6481 USDT |
245,010.1700 DOT |
6.6477 USDT |
6.6081 USDT |
6.7263 USDT |
6.7492 USDT |
| 2024-04-17 |
6.5663 USDT |
552,004.6600 DOT |
6.5786 USDT |
6.3261 USDT |
6.5191 USDT |
6.6314 USDT |
| 2024-04-16 |
6.5976 USDT |
27,525.9900 DOT |
6.5948 USDT |
6.5867 USDT |
6.6555 USDT |
6.6941 USDT |
| 2024-04-15 |
6.8436 USDT |
1,084,234.5700 DOT |
7.0374 USDT |
6.4375 USDT |
6.7244 USDT |
6.7295 USDT |
| 2024-04-14 |
6.5822 USDT |
607,212.0700 DOT |
6.5290 USDT |
6.4870 USDT |
6.5729 USDT |
6.8862 USDT |
| 2024-04-13 |
6.8056 USDT |
2,214,210.1600 DOT |
7.1146 USDT |
5.7108 USDT |
6.0524 USDT |
5.9117 USDT |
| 2024-04-12 |
7.4038 USDT |
3,151,306.3900 DOT |
8.1308 USDT |
6.4986 USDT |
7.0186 USDT |
7.1609 USDT |
| 2024-04-11 |
8.3575 USDT |
300,659.4300 DOT |
8.3250 USDT |
8.1812 USDT |
8.2939 USDT |
8.2701 USDT |
| 2024-04-10 |
8.4122 USDT |
375,068.4400 DOT |
8.3118 USDT |
8.2370 USDT |
8.3659 USDT |
8.4525 USDT |
| 2024-04-09 |
8.8992 USDT |
202,876.9400 DOT |
8.8312 USDT |
8.6880 USDT |
8.7248 USDT |
8.7173 USDT |
| 2024-04-08 |
8.8839 USDT |
313,782.8700 DOT |
9.0155 USDT |
8.9452 USDT |
9.0015 USDT |
9.0041 USDT |
| 2024-04-07 |
8.6160 USDT |
249,468.2900 DOT |
8.6926 USDT |
8.5299 USDT |
8.5880 USDT |
8.5812 USDT |
| 2024-04-06 |
8.4163 USDT |
17,699.9300 DOT |
8.4431 USDT |
8.4414 USDT |
8.4632 USDT |
8.4716 USDT |
| 2024-04-05 |
8.3149 USDT |
211,828.3600 DOT |
8.2889 USDT |
8.2632 USDT |
8.3865 USDT |
8.3878 USDT |
| 2024-04-04 |
8.5058 USDT |
358,493.5200 DOT |
8.6139 USDT |
8.3650 USDT |
8.4729 USDT |
8.4269 USDT |
| 2024-04-03 |
8.5830 USDT |
267,764.5500 DOT |
8.5417 USDT |
8.2832 USDT |
8.4110 USDT |
8.4482 USDT |
| 2024-04-02 |
8.6787 USDT |
374,763.5600 DOT |
8.5127 USDT |
8.3779 USDT |
8.5170 USDT |
8.6435 USDT |
| 2024-04-01 |
9.2852 USDT |
58,953.8700 DOT |
9.0381 USDT |
9.0217 USDT |
9.1651 USDT |
9.1463 USDT |
| 2024-03-31 |
9.5426 USDT |
134,772.8300 DOT |
9.5653 USDT |
9.5029 USDT |
9.5663 USDT |
9.5860 USDT |
| 2024-03-30 |
9.5524 USDT |
25,627.5700 DOT |
9.4939 USDT |
9.4489 USDT |
9.4949 USDT |
9.4725 USDT |
| 2024-03-29 |
9.5447 USDT |
139,189.5300 DOT |
9.5446 USDT |
9.3950 USDT |
9.5000 USDT |
9.6003 USDT |
| 2024-03-28 |
9.5118 USDT |
49,811.2100 DOT |
9.5290 USDT |
9.4693 USDT |
9.5300 USDT |
9.4705 USDT |
| 2024-03-27 |
9.5701 USDT |
498,077.3800 DOT |
9.5515 USDT |
9.3079 USDT |
9.4229 USDT |
9.3815 USDT |
| 2024-03-26 |
9.7939 USDT |
52,292.3500 DOT |
9.7114 USDT |
9.5824 USDT |
9.6987 USDT |
9.6877 USDT |
| 2024-03-25 |
9.5597 USDT |
91,153.6000 DOT |
9.7842 USDT |
9.6410 USDT |
9.8110 USDT |
9.7659 USDT |
| 2024-03-24 |
9.1377 USDT |
59,799.3800 DOT |
9.2080 USDT |
9.1981 USDT |
9.2970 USDT |
9.3189 USDT |
| 2024-03-23 |
9.0734 USDT |
76,084.6000 DOT |
9.1572 USDT |
9.0365 USDT |
9.0955 USDT |
9.0402 USDT |
| 2024-03-22 |
9.0239 USDT |
218,726.5300 DOT |
8.9361 USDT |
8.6933 USDT |
8.8209 USDT |
8.8209 USDT |
| 2024-03-21 |
9.3733 USDT |
78,635.0700 DOT |
9.2192 USDT |
9.0993 USDT |
9.2959 USDT |
9.2243 USDT |
| 2024-03-20 |
8.9944 USDT |
72,686.0800 DOT |
9.4320 USDT |
9.3785 USDT |
9.5281 USDT |
9.4665 USDT |
| 2024-03-19 |
9.1656 USDT |
120,265.8000 DOT |
9.0149 USDT |
8.7535 USDT |
9.0527 USDT |
8.7577 USDT |
| 2024-03-18 |
10.0435 USDT |
92,778.3500 DOT |
9.6996 USDT |
9.6521 USDT |
9.8661 USDT |
9.8436 USDT |
| 2024-03-17 |
9.8078 USDT |
290,402.0300 DOT |
10.1155 USDT |
10.0481 USDT |
10.1309 USDT |
10.0752 USDT |
| 2024-03-16 |
10.3473 USDT |
115,883.9600 DOT |
9.9122 USDT |
9.7344 USDT |
9.8245 USDT |
9.7492 USDT |
| 2024-03-15 |
10.5827 USDT |
657,718.5600 DOT |
10.7350 USDT |
10.4011 USDT |
10.6797 USDT |
10.4840 USDT |
| 2024-03-14 |
11.3424 USDT |
1,084,694.1500 DOT |
11.2486 USDT |
10.6909 USDT |
11.2016 USDT |
10.9248 USDT |
| 2024-03-13 |
10.9347 USDT |
538,189.8000 DOT |
10.6976 USDT |
10.6566 USDT |
10.8825 USDT |
10.9424 USDT |
| 2024-03-12 |
10.6550 USDT |
81,908.8000 DOT |
10.5967 USDT |
10.5694 USDT |
10.6656 USDT |
10.7638 USDT |
| 2024-03-11 |
10.6482 USDT |
118,186.7000 DOT |
11.2175 USDT |
11.0222 USDT |
11.1373 USDT |
11.0774 USDT |
| 2024-03-10 |
10.3694 USDT |
59,630.4200 DOT |
10.2744 USDT |
10.0771 USDT |
10.1998 USDT |
10.1170 USDT |
| 2024-03-09 |
10.6693 USDT |
48,746.4400 DOT |
10.5123 USDT |
10.4322 USDT |
10.4750 USDT |
10.4750 USDT |
| 2024-03-08 |
10.3661 USDT |
1,309,994.6900 DOT |
10.4595 USDT |
9.9662 USDT |
10.2847 USDT |
10.5026 USDT |
| 2024-03-07 |
10.5139 USDT |
327,233.0200 DOT |
10.4239 USDT |
10.3021 USDT |
10.4175 USDT |
10.4180 USDT |
| 2024-03-06 |
9.8598 USDT |
646,394.8800 DOT |
10.1190 USDT |
10.0571 USDT |
10.1856 USDT |
10.3789 USDT |
| 2024-03-05 |
10.1626 USDT |
1,278,094.5300 DOT |
10.4538 USDT |
9.6434 USDT |
9.9369 USDT |
9.7868 USDT |
| 2024-03-04 |
9.9215 USDT |
130,784.3100 DOT |
9.9016 USDT |
9.7627 USDT |
10.0408 USDT |
9.9771 USDT |