Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
9.3259 USDT |
1,012,517.4200 DOT |
9.3021 USDT |
9.2339 USDT |
9.6686 USDT |
9.6796 USDT |
| 2024-03-02 |
8.9797 USDT |
455,055.4300 DOT |
9.1505 USDT |
9.0792 USDT |
9.1587 USDT |
9.3328 USDT |
| 2024-03-01 |
8.3651 USDT |
352,502.9700 DOT |
8.4412 USDT |
8.2744 USDT |
8.3507 USDT |
8.4046 USDT |
| 2024-02-29 |
8.5825 USDT |
606,634.2200 DOT |
8.6948 USDT |
8.0329 USDT |
8.3406 USDT |
8.1471 USDT |
| 2024-02-28 |
8.3312 USDT |
1,426,152.4700 DOT |
8.4372 USDT |
7.7152 USDT |
8.1770 USDT |
8.1422 USDT |
| 2024-02-27 |
8.1332 USDT |
345,913.0600 DOT |
8.1042 USDT |
8.0987 USDT |
8.2091 USDT |
8.3228 USDT |
| 2024-02-26 |
7.8732 USDT |
317,748.7900 DOT |
7.9648 USDT |
7.9380 USDT |
8.0656 USDT |
8.0979 USDT |
| 2024-02-25 |
7.7717 USDT |
188,881.3900 DOT |
7.7692 USDT |
7.6986 USDT |
7.7676 USDT |
7.8152 USDT |
| 2024-02-24 |
7.7113 USDT |
219,562.9700 DOT |
7.7999 USDT |
7.7381 USDT |
7.8082 USDT |
7.8060 USDT |
| 2024-02-23 |
7.4327 USDT |
522,890.4000 DOT |
7.5038 USDT |
7.2995 USDT |
7.4687 USDT |
7.6135 USDT |
| 2024-02-22 |
7.5122 USDT |
237,700.1200 DOT |
7.5984 USDT |
7.5123 USDT |
7.5439 USDT |
7.5306 USDT |
| 2024-02-21 |
7.4168 USDT |
185,374.9300 DOT |
7.3193 USDT |
7.2474 USDT |
7.3453 USDT |
7.4364 USDT |
| 2024-02-20 |
7.7815 USDT |
187,829.1200 DOT |
7.5271 USDT |
7.5043 USDT |
7.5751 USDT |
7.7000 USDT |
| 2024-02-19 |
7.8067 USDT |
279,208.4600 DOT |
7.7561 USDT |
7.7225 USDT |
7.7866 USDT |
7.9760 USDT |
| 2024-02-18 |
7.7775 USDT |
123,408.6800 DOT |
7.8129 USDT |
7.7299 USDT |
7.7907 USDT |
7.8561 USDT |
| 2024-02-17 |
7.5436 USDT |
121,928.3600 DOT |
7.5568 USDT |
7.5426 USDT |
7.6750 USDT |
7.7042 USDT |
| 2024-02-16 |
7.7326 USDT |
30,159.0200 DOT |
7.6171 USDT |
7.5626 USDT |
7.6406 USDT |
7.5740 USDT |
| 2024-02-15 |
7.7650 USDT |
58,032.1100 DOT |
7.6512 USDT |
7.6512 USDT |
7.7425 USDT |
7.7638 USDT |
| 2024-02-14 |
7.5777 USDT |
100,738.6900 DOT |
7.6446 USDT |
7.6250 USDT |
7.6713 USDT |
7.6489 USDT |
| 2024-02-13 |
7.3043 USDT |
38,630.7700 DOT |
7.2252 USDT |
7.2252 USDT |
7.3057 USDT |
7.3058 USDT |
| 2024-02-12 |
7.1910 USDT |
153,547.8300 DOT |
7.2176 USDT |
7.2176 USDT |
7.3032 USDT |
7.3263 USDT |
| 2024-02-11 |
7.2197 USDT |
105,752.2400 DOT |
7.1898 USDT |
7.0793 USDT |
7.1000 USDT |
7.1000 USDT |
| 2024-02-10 |
7.1797 USDT |
35,879.7700 DOT |
7.2440 USDT |
7.2440 USDT |
7.2898 USDT |
7.2673 USDT |
| 2024-02-09 |
7.1358 USDT |
53,111.8500 DOT |
7.1679 USDT |
7.1667 USDT |
7.2254 USDT |
7.2188 USDT |
| 2024-02-08 |
6.9801 USDT |
43,520.1600 DOT |
7.0675 USDT |
7.0498 USDT |
7.1051 USDT |
7.0858 USDT |
| 2024-02-07 |
6.8038 USDT |
54,245.9800 DOT |
6.8902 USDT |
6.8902 USDT |
6.9576 USDT |
6.9563 USDT |
| 2024-02-06 |
6.7280 USDT |
28,575.6300 DOT |
6.7573 USDT |
6.7437 USDT |
6.7955 USDT |
6.7919 USDT |
| 2024-02-05 |
6.8066 USDT |
47,356.7400 DOT |
6.7583 USDT |
6.6687 USDT |
6.7159 USDT |
6.6877 USDT |
| 2024-02-04 |
6.7787 USDT |
29,188.4500 DOT |
6.7430 USDT |
6.7238 USDT |
6.7830 USDT |
6.7847 USDT |
| 2024-02-03 |
6.9108 USDT |
8,826.5700 DOT |
6.8847 USDT |
6.8677 USDT |
6.8796 USDT |
6.8717 USDT |
| 2024-02-02 |
6.8766 USDT |
25,388.5100 DOT |
6.9379 USDT |
6.9003 USDT |
6.9157 USDT |
6.9100 USDT |
| 2024-02-01 |
6.6828 USDT |
131,383.9800 DOT |
6.7491 USDT |
6.7447 USDT |
6.7999 USDT |
6.7892 USDT |
| 2024-01-31 |
6.7633 USDT |
266,158.8800 DOT |
6.8489 USDT |
6.5862 USDT |
6.6679 USDT |
6.6536 USDT |
| 2024-01-30 |
7.0355 USDT |
176,584.7600 DOT |
7.0100 USDT |
6.9696 USDT |
7.0139 USDT |
6.9735 USDT |
| 2024-01-29 |
6.8694 USDT |
570,392.5500 DOT |
6.7465 USDT |
6.7074 USDT |
6.7922 USDT |
7.1586 USDT |
| 2024-01-28 |
6.6988 USDT |
262,446.2800 DOT |
6.6419 USDT |
6.5698 USDT |
6.6437 USDT |
6.7700 USDT |
| 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 |