Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
6.6494 USDT |
113,376.7100 DOT |
6.6894 USDT |
6.6411 USDT |
6.6764 USDT |
6.6938 USDT |
| 2024-01-26 |
6.5468 USDT |
273,983.0100 DOT |
6.6213 USDT |
6.6213 USDT |
6.7151 USDT |
6.6735 USDT |
| 2024-01-25 |
6.4486 USDT |
237,827.7300 DOT |
6.4160 USDT |
6.3503 USDT |
6.4178 USDT |
6.4465 USDT |
| 2024-01-24 |
6.3922 USDT |
178,098.0400 DOT |
6.4472 USDT |
6.2947 USDT |
6.3559 USDT |
6.3842 USDT |
| 2024-01-23 |
6.2201 USDT |
214,853.7900 DOT |
6.2265 USDT |
6.1856 USDT |
6.2446 USDT |
6.2159 USDT |
| 2024-01-22 |
6.5743 USDT |
625,286.2100 DOT |
6.5155 USDT |
6.3010 USDT |
6.4865 USDT |
6.4569 USDT |
| 2024-01-21 |
6.9022 USDT |
73,965.3600 DOT |
6.8894 USDT |
6.8537 USDT |
6.8978 USDT |
6.8780 USDT |
| 2024-01-20 |
6.8539 USDT |
186,972.4900 DOT |
6.8617 USDT |
6.7983 USDT |
6.8528 USDT |
6.8377 USDT |
| 2024-01-19 |
6.8696 USDT |
38,792.4700 DOT |
6.8390 USDT |
6.7997 USDT |
6.8779 USDT |
6.8552 USDT |
| 2024-01-18 |
7.1870 USDT |
521,537.8600 DOT |
7.1689 USDT |
6.9086 USDT |
6.9819 USDT |
6.9819 USDT |
| 2024-01-17 |
7.4265 USDT |
142,372.9200 DOT |
7.3510 USDT |
7.2618 USDT |
7.3456 USDT |
7.3456 USDT |
| 2024-01-16 |
7.5200 USDT |
191,041.3400 DOT |
7.4597 USDT |
7.3965 USDT |
7.4656 USDT |
7.5513 USDT |
| 2024-01-15 |
7.5463 USDT |
144,019.7500 DOT |
7.5391 USDT |
7.5211 USDT |
7.5781 USDT |
7.5589 USDT |
| 2024-01-14 |
7.5622 USDT |
73,795.1700 DOT |
7.5257 USDT |
7.3239 USDT |
7.4562 USDT |
7.3642 USDT |
| 2024-01-13 |
7.6176 USDT |
202,072.5200 DOT |
7.6340 USDT |
7.5759 USDT |
7.6494 USDT |
7.6503 USDT |
| 2024-01-12 |
7.9692 USDT |
521,954.8700 DOT |
7.8948 USDT |
7.5606 USDT |
7.7937 USDT |
7.7005 USDT |
| 2024-01-11 |
8.1929 USDT |
196,248.1800 DOT |
8.1611 USDT |
8.1022 USDT |
8.2040 USDT |
8.1239 USDT |
| 2024-01-10 |
7.2466 USDT |
881,834.4700 DOT |
7.1530 USDT |
7.1249 USDT |
7.2488 USDT |
7.9802 USDT |
| 2024-01-09 |
7.2416 USDT |
385,670.4200 DOT |
7.0849 USDT |
6.9102 USDT |
7.0501 USDT |
7.0149 USDT |
| 2024-01-08 |
7.0183 USDT |
309,624.9500 DOT |
7.3043 USDT |
7.3038 USDT |
7.4598 USDT |
7.4875 USDT |
| 2024-01-07 |
7.1654 USDT |
162,157.3200 DOT |
7.2002 USDT |
6.8834 USDT |
7.0877 USDT |
6.9269 USDT |
| 2024-01-06 |
7.1944 USDT |
172,694.7900 DOT |
7.2245 USDT |
7.1165 USDT |
7.1782 USDT |
7.1436 USDT |
| 2024-01-05 |
7.5386 USDT |
111,460.9100 DOT |
7.3207 USDT |
7.2884 USDT |
7.3532 USDT |
7.3553 USDT |
| 2024-01-04 |
7.7302 USDT |
247,268.9800 DOT |
7.8378 USDT |
7.8116 USDT |
7.8945 USDT |
7.9112 USDT |
| 2024-01-03 |
7.6509 USDT |
304,040.0800 DOT |
7.7111 USDT |
7.5352 USDT |
7.7413 USDT |
7.6782 USDT |
| 2024-01-02 |
8.6072 USDT |
227,862.2500 DOT |
8.4350 USDT |
8.3661 USDT |
8.4815 USDT |
8.3917 USDT |
| 2024-01-01 |
8.3289 USDT |
55,541.9900 DOT |
8.5350 USDT |
8.4714 USDT |
8.5480 USDT |
8.5336 USDT |
| 2023-12-31 |
8.4434 USDT |
210,969.6600 DOT |
8.4612 USDT |
8.4210 USDT |
8.4831 USDT |
8.4665 USDT |
| 2023-12-30 |
8.3215 USDT |
99,799.9200 DOT |
8.3081 USDT |
8.2877 USDT |
8.3530 USDT |
8.3779 USDT |
| 2023-12-29 |
8.4128 USDT |
598,534.3700 DOT |
8.6778 USDT |
8.1475 USDT |
8.2709 USDT |
8.2494 USDT |
| 2023-12-28 |
8.5418 USDT |
178,285.2100 DOT |
8.4017 USDT |
8.3112 USDT |
8.4416 USDT |
8.4830 USDT |
| 2023-12-27 |
8.7779 USDT |
278,065.7200 DOT |
8.9122 USDT |
8.6063 USDT |
8.7111 USDT |
8.6820 USDT |
| 2023-12-26 |
9.0217 USDT |
295,357.8400 DOT |
8.6415 USDT |
8.6373 USDT |
8.7503 USDT |
8.7744 USDT |
| 2023-12-25 |
9.0394 USDT |
179,711.9700 DOT |
9.3268 USDT |
9.1491 USDT |
9.2809 USDT |
9.2496 USDT |
| 2023-12-24 |
8.7499 USDT |
162,448.0700 DOT |
8.8699 USDT |
8.7133 USDT |
8.8591 USDT |
8.7305 USDT |
| 2023-12-23 |
7.8391 USDT |
197,353.9200 DOT |
7.9539 USDT |
7.8778 USDT |
8.0738 USDT |
8.0326 USDT |
| 2023-12-22 |
8.1651 USDT |
66,527.8900 DOT |
7.9240 USDT |
7.9204 USDT |
7.9943 USDT |
7.9837 USDT |
| 2023-12-21 |
7.6342 USDT |
1,599,063.1200 DOT |
7.5372 USDT |
7.5337 USDT |
7.8788 USDT |
8.2644 USDT |
| 2023-12-20 |
6.9542 USDT |
310,888.2400 DOT |
7.0449 USDT |
6.8354 USDT |
6.9279 USDT |
6.9258 USDT |
| 2023-12-19 |
6.8458 USDT |
19,790.4700 DOT |
6.7036 USDT |
6.6746 USDT |
6.7336 USDT |
6.7095 USDT |
| 2023-12-18 |
6.6490 USDT |
254,484.3800 DOT |
6.6526 USDT |
6.6294 USDT |
6.6878 USDT |
6.8450 USDT |
| 2023-12-17 |
6.9663 USDT |
48,743.6900 DOT |
6.8250 USDT |
6.7547 USDT |
6.8277 USDT |
6.7919 USDT |
| 2023-12-16 |
7.1420 USDT |
55,739.4200 DOT |
7.0516 USDT |
7.0086 USDT |
7.1036 USDT |
7.0992 USDT |
| 2023-12-15 |
7.2364 USDT |
129,376.5700 DOT |
7.0391 USDT |
6.9383 USDT |
7.0364 USDT |
6.9619 USDT |
| 2023-12-14 |
7.4145 USDT |
216,832.5600 DOT |
7.5425 USDT |
7.5102 USDT |
7.5957 USDT |
7.5350 USDT |
| 2023-12-13 |
6.9554 USDT |
204,629.8600 DOT |
7.0107 USDT |
7.0107 USDT |
7.2918 USDT |
7.2615 USDT |
| 2023-12-12 |
7.0470 USDT |
77,532.3300 DOT |
7.0585 USDT |
6.8908 USDT |
6.9461 USDT |
6.9185 USDT |
| 2023-12-11 |
6.7184 USDT |
107,371.5700 DOT |
6.5815 USDT |
6.5799 USDT |
6.7290 USDT |
6.7010 USDT |
| 2023-12-10 |
7.1857 USDT |
309,285.3100 DOT |
7.1416 USDT |
7.1350 USDT |
7.1904 USDT |
7.2945 USDT |
| 2023-12-09 |
7.3650 USDT |
97,941.1100 DOT |
7.1640 USDT |
7.0214 USDT |
7.1797 USDT |
7.1152 USDT |