Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
4.8632 USDT |
269,805.2900 DOT |
5.1572 USDT |
5.0475 USDT |
5.1015 USDT |
5.0882 USDT |
| 2025-02-26 |
4.7469 USDT |
184,957.7700 DOT |
4.9039 USDT |
4.7760 USDT |
4.8457 USDT |
4.7850 USDT |
| 2025-02-25 |
4.3950 USDT |
142,857.3400 DOT |
4.7159 USDT |
4.6294 USDT |
4.7095 USDT |
4.6313 USDT |
| 2025-02-24 |
4.7431 USDT |
427,354.8900 DOT |
4.6569 USDT |
4.5813 USDT |
4.6730 USDT |
4.6451 USDT |
| 2025-02-23 |
5.0427 USDT |
21,735.6500 DOT |
4.9411 USDT |
4.9370 USDT |
4.9535 USDT |
4.9479 USDT |
| 2025-02-22 |
5.1022 USDT |
197,166.3200 DOT |
5.0870 USDT |
5.0529 USDT |
5.0688 USDT |
5.0654 USDT |
| 2025-02-21 |
5.1644 USDT |
117,996.7400 DOT |
5.0305 USDT |
5.0246 USDT |
5.0887 USDT |
5.0611 USDT |
| 2025-02-20 |
4.9771 USDT |
323,113.7200 DOT |
4.9895 USDT |
4.9855 USDT |
5.0155 USDT |
5.0188 USDT |
| 2025-02-19 |
4.8199 USDT |
153,031.6500 DOT |
4.8690 USDT |
4.8153 USDT |
4.8751 USDT |
4.8922 USDT |
| 2025-02-18 |
4.7363 USDT |
37,310.9500 DOT |
4.7174 USDT |
4.7084 USDT |
4.7665 USDT |
4.7675 USDT |
| 2025-02-17 |
4.9050 USDT |
280,466.0300 DOT |
4.9030 USDT |
4.7774 USDT |
4.8772 USDT |
4.8652 USDT |
| 2025-02-16 |
4.9444 USDT |
243,355.0000 DOT |
4.9454 USDT |
4.8256 USDT |
4.8989 USDT |
4.9001 USDT |
| 2025-02-15 |
5.1018 USDT |
7,007.5200 DOT |
5.0351 USDT |
5.0229 USDT |
5.0399 USDT |
5.0363 USDT |
| 2025-02-14 |
5.2350 USDT |
74,343.3900 DOT |
5.2296 USDT |
5.1290 USDT |
5.1868 USDT |
5.1809 USDT |
| 2025-02-13 |
5.1922 USDT |
79,970.9900 DOT |
5.0977 USDT |
5.0893 USDT |
5.1312 USDT |
5.1304 USDT |
| 2025-02-12 |
4.9798 USDT |
184,778.4300 DOT |
5.2849 USDT |
5.2314 USDT |
5.2954 USDT |
5.2614 USDT |
| 2025-02-11 |
5.0130 USDT |
153,525.0100 DOT |
4.9485 USDT |
4.8153 USDT |
4.8865 USDT |
4.8468 USDT |
| 2025-02-10 |
4.7754 USDT |
132,012.9800 DOT |
4.8765 USDT |
4.8445 USDT |
4.8986 USDT |
4.8794 USDT |
| 2025-02-09 |
4.7437 USDT |
446,909.7800 DOT |
4.7765 USDT |
4.5122 USDT |
4.7275 USDT |
4.7679 USDT |
| 2025-02-08 |
4.6012 USDT |
156,703.2700 DOT |
4.6600 USDT |
4.6399 USDT |
4.6785 USDT |
4.7489 USDT |
| 2025-02-07 |
4.6985 USDT |
450,901.8900 DOT |
4.6819 USDT |
4.4586 USDT |
4.5243 USDT |
4.5613 USDT |
| 2025-02-06 |
4.6454 USDT |
326,255.1200 DOT |
4.5218 USDT |
4.4714 USDT |
4.5486 USDT |
4.5200 USDT |
| 2025-02-05 |
4.7511 USDT |
67,334.7500 DOT |
4.7215 USDT |
4.6294 USDT |
4.7271 USDT |
4.6625 USDT |
| 2025-02-04 |
4.8120 USDT |
304,784.2600 DOT |
4.7072 USDT |
4.5808 USDT |
4.7109 USDT |
4.7115 USDT |
| 2025-02-03 |
4.6132 USDT |
1,746,610.8100 DOT |
4.6271 USDT |
4.4884 USDT |
4.7699 USDT |
4.9796 USDT |
| 2025-02-02 |
5.4259 USDT |
1,246,657.4300 DOT |
5.1528 USDT |
4.8662 USDT |
5.1402 USDT |
5.0161 USDT |
| 2025-02-01 |
6.2854 USDT |
399,302.0900 DOT |
6.2328 USDT |
5.9774 USDT |
6.0316 USDT |
6.0040 USDT |
| 2025-01-31 |
6.2779 USDT |
439,572.0100 DOT |
6.3630 USDT |
6.2390 USDT |
6.3280 USDT |
6.2795 USDT |
| 2025-01-30 |
6.0615 USDT |
36,834.4100 DOT |
6.1333 USDT |
6.1143 USDT |
6.1709 USDT |
6.1278 USDT |
| 2025-01-29 |
5.7139 USDT |
183,284.6900 DOT |
5.7531 USDT |
5.6732 USDT |
5.8384 USDT |
5.8318 USDT |
| 2025-01-28 |
5.9042 USDT |
295,768.0000 DOT |
5.8878 USDT |
5.7836 USDT |
5.8373 USDT |
5.8197 USDT |
| 2025-01-27 |
5.8269 USDT |
634,338.5000 DOT |
5.7597 USDT |
5.6850 USDT |
5.7828 USDT |
5.9810 USDT |
| 2025-01-26 |
6.3511 USDT |
11,608.1400 DOT |
6.4322 USDT |
6.3817 USDT |
6.4364 USDT |
6.3833 USDT |
| 2025-01-25 |
6.3262 USDT |
1,748.2300 DOT |
6.3615 USDT |
6.3615 USDT |
6.3895 USDT |
6.3894 USDT |
| 2025-01-24 |
6.3943 USDT |
51,200.6000 DOT |
6.3631 USDT |
6.2850 USDT |
6.3166 USDT |
6.2990 USDT |
| 2025-01-23 |
6.3826 USDT |
646,461.2400 DOT |
6.3619 USDT |
6.2425 USDT |
6.3154 USDT |
6.3722 USDT |
| 2025-01-22 |
6.5932 USDT |
161,649.6100 DOT |
6.5183 USDT |
6.4596 USDT |
6.5132 USDT |
6.4649 USDT |
| 2025-01-21 |
6.4769 USDT |
441,990.8600 DOT |
6.5669 USDT |
6.5461 USDT |
6.7134 USDT |
6.6839 USDT |
| 2025-01-20 |
6.4338 USDT |
1,189,124.9000 DOT |
6.4995 USDT |
6.1615 USDT |
6.4344 USDT |
6.4344 USDT |
| 2025-01-19 |
6.7425 USDT |
426,176.1500 DOT |
6.7577 USDT |
6.3858 USDT |
6.4494 USDT |
6.4453 USDT |
| 2025-01-18 |
7.1843 USDT |
548,951.6800 DOT |
7.0340 USDT |
6.8404 USDT |
6.9221 USDT |
6.8994 USDT |
| 2025-01-17 |
7.3964 USDT |
579,618.7000 DOT |
7.4090 USDT |
7.3556 USDT |
7.4547 USDT |
7.5212 USDT |
| 2025-01-16 |
7.1411 USDT |
43,806.3200 DOT |
7.1357 USDT |
7.1002 USDT |
7.1648 USDT |
7.1486 USDT |
| 2025-01-15 |
6.8057 USDT |
69,266.3300 DOT |
6.9662 USDT |
6.9285 USDT |
6.9975 USDT |
6.9302 USDT |
| 2025-01-14 |
6.4365 USDT |
474,024.6300 DOT |
6.5152 USDT |
6.3926 USDT |
6.4823 USDT |
6.5947 USDT |
| 2025-01-13 |
6.3263 USDT |
355,815.0700 DOT |
6.2435 USDT |
6.1205 USDT |
6.2253 USDT |
6.1970 USDT |
| 2025-01-12 |
6.7032 USDT |
3,074.8300 DOT |
6.5811 USDT |
6.5759 USDT |
6.6034 USDT |
6.5899 USDT |
| 2025-01-11 |
6.6969 USDT |
84,634.9400 DOT |
6.8553 USDT |
6.7386 USDT |
6.7812 USDT |
6.7500 USDT |
| 2025-01-10 |
6.6445 USDT |
494,113.8700 DOT |
6.5755 USDT |
6.4939 USDT |
6.6476 USDT |
6.7288 USDT |
| 2025-01-09 |
6.6637 USDT |
95,405.8300 DOT |
6.5381 USDT |
6.4568 USDT |
6.5767 USDT |
6.5457 USDT |