Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
6.4844 USDT |
72,789.9800 DOT |
6.6563 USDT |
6.6346 USDT |
6.7157 USDT |
6.6854 USDT |
| 2023-12-07 |
6.0956 USDT |
91,526.0500 DOT |
6.1967 USDT |
6.1834 USDT |
6.2409 USDT |
6.2550 USDT |
| 2023-12-06 |
5.9766 USDT |
73,904.7600 DOT |
6.1075 USDT |
6.0434 USDT |
6.0862 USDT |
6.0509 USDT |
| 2023-12-05 |
5.6555 USDT |
50,501.7600 DOT |
5.7797 USDT |
5.7549 USDT |
5.8016 USDT |
5.7874 USDT |
| 2023-12-04 |
5.6010 USDT |
59,888.0000 DOT |
5.5669 USDT |
5.5628 USDT |
5.5832 USDT |
5.5690 USDT |
| 2023-12-03 |
5.5183 USDT |
229,692.3400 DOT |
5.4587 USDT |
5.4359 USDT |
5.4681 USDT |
5.5186 USDT |
| 2023-12-02 |
5.5083 USDT |
42,710.9600 DOT |
5.5779 USDT |
5.5569 USDT |
5.6007 USDT |
5.5848 USDT |
| 2023-12-01 |
5.4551 USDT |
23,754.1400 DOT |
5.4720 USDT |
5.4390 USDT |
5.4527 USDT |
5.4479 USDT |
| 2023-11-30 |
5.3447 USDT |
87,579.6500 DOT |
5.4495 USDT |
5.4372 USDT |
5.4631 USDT |
5.4506 USDT |
| 2023-11-29 |
5.2800 USDT |
31,503.7300 DOT |
5.1629 USDT |
5.1513 USDT |
5.1717 USDT |
5.1686 USDT |
| 2023-11-28 |
5.2006 USDT |
163,782.8400 DOT |
5.2742 USDT |
5.2379 USDT |
5.2758 USDT |
5.2633 USDT |
| 2023-11-27 |
5.2293 USDT |
61,436.7900 DOT |
5.0876 USDT |
5.0389 USDT |
5.1144 USDT |
5.0685 USDT |
| 2023-11-26 |
5.2995 USDT |
77,854.1700 DOT |
5.3025 USDT |
5.2928 USDT |
5.3565 USDT |
5.2979 USDT |
| 2023-11-25 |
5.3120 USDT |
101,869.6700 DOT |
5.3436 USDT |
5.3119 USDT |
5.3250 USDT |
5.3261 USDT |
| 2023-11-24 |
5.2145 USDT |
49,763.6700 DOT |
5.2509 USDT |
5.2142 USDT |
5.2482 USDT |
5.2142 USDT |
| 2023-11-23 |
5.1767 USDT |
44,028.3300 DOT |
5.1285 USDT |
5.1009 USDT |
5.1234 USDT |
5.1097 USDT |
| 2023-11-22 |
5.1052 USDT |
353,716.2000 DOT |
5.2242 USDT |
5.1468 USDT |
5.1722 USDT |
5.1522 USDT |
| 2023-11-21 |
5.1409 USDT |
688,015.2100 DOT |
5.1436 USDT |
4.9085 USDT |
5.0323 USDT |
5.0323 USDT |
| 2023-11-20 |
5.4332 USDT |
188,925.1300 DOT |
5.4352 USDT |
5.2578 USDT |
5.3489 USDT |
5.3556 USDT |
| 2023-11-19 |
5.3205 USDT |
228,330.4300 DOT |
5.4095 USDT |
5.3793 USDT |
5.4289 USDT |
5.4424 USDT |
| 2023-11-18 |
5.1615 USDT |
97,824.3300 DOT |
5.2689 USDT |
5.2334 USDT |
5.2664 USDT |
5.2830 USDT |
| 2023-11-17 |
5.2956 USDT |
131,993.5000 DOT |
5.2505 USDT |
5.1940 USDT |
5.2281 USDT |
5.2221 USDT |
| 2023-11-16 |
5.5676 USDT |
352,332.7400 DOT |
5.4358 USDT |
5.2798 USDT |
5.3830 USDT |
5.3596 USDT |
| 2023-11-15 |
5.4087 USDT |
340,394.9500 DOT |
5.5461 USDT |
5.5206 USDT |
5.5793 USDT |
5.5426 USDT |
| 2023-11-14 |
5.3042 USDT |
250,189.9400 DOT |
5.1405 USDT |
5.1265 USDT |
5.2360 USDT |
5.1942 USDT |
| 2023-11-13 |
5.6409 USDT |
507,562.3800 DOT |
5.5431 USDT |
5.4296 USDT |
5.5162 USDT |
5.5188 USDT |
| 2023-11-12 |
5.6788 USDT |
241,162.1300 DOT |
5.7103 USDT |
5.6401 USDT |
5.7180 USDT |
5.7664 USDT |
| 2023-11-11 |
5.4163 USDT |
69,692.4500 DOT |
5.5712 USDT |
5.4800 USDT |
5.5728 USDT |
5.5342 USDT |
| 2023-11-10 |
5.1355 USDT |
170,155.5700 DOT |
5.2418 USDT |
5.2257 USDT |
5.2943 USDT |
5.3064 USDT |
| 2023-11-09 |
5.0233 USDT |
975,571.8100 DOT |
5.1504 USDT |
4.4996 USDT |
4.8747 USDT |
4.8392 USDT |
| 2023-11-08 |
4.9829 USDT |
332,512.6100 DOT |
4.9991 USDT |
4.9779 USDT |
5.0130 USDT |
5.0519 USDT |
| 2023-11-07 |
4.9078 USDT |
360,594.7700 DOT |
4.7620 USDT |
4.7200 USDT |
4.8264 USDT |
4.9038 USDT |
| 2023-11-06 |
4.8155 USDT |
16,984.4500 DOT |
4.9400 USDT |
4.8895 USDT |
4.9405 USDT |
4.9254 USDT |
| 2023-11-05 |
4.7761 USDT |
39,316.7700 DOT |
4.8275 USDT |
4.8085 USDT |
4.8320 USDT |
4.8213 USDT |
| 2023-11-04 |
4.6724 USDT |
149,819.3800 DOT |
4.6697 USDT |
4.6386 USDT |
4.6672 USDT |
4.6945 USDT |
| 2023-11-03 |
4.5526 USDT |
48,854.4000 DOT |
4.5923 USDT |
4.5704 USDT |
4.5967 USDT |
4.5950 USDT |
| 2023-11-02 |
4.6703 USDT |
206,373.8700 DOT |
4.6684 USDT |
4.5899 USDT |
4.6154 USDT |
4.6150 USDT |
| 2023-11-01 |
4.4984 USDT |
765,084.4500 DOT |
4.5787 USDT |
4.5777 USDT |
4.7455 USDT |
4.7441 USDT |
| 2023-10-31 |
4.4612 USDT |
111,970.4700 DOT |
4.4249 USDT |
4.4205 USDT |
4.4555 USDT |
4.4245 USDT |
| 2023-10-30 |
4.3207 USDT |
104,845.1400 DOT |
4.3764 USDT |
4.3364 USDT |
4.3759 USDT |
4.3746 USDT |
| 2023-10-29 |
4.2326 USDT |
74,234.4700 DOT |
4.2986 USDT |
4.2986 USDT |
4.3461 USDT |
4.3384 USDT |
| 2023-10-28 |
4.1724 USDT |
116,649.5100 DOT |
4.1687 USDT |
4.1548 USDT |
4.1796 USDT |
4.1548 USDT |
| 2023-10-27 |
4.1460 USDT |
19,725.7400 DOT |
4.1342 USDT |
4.1214 USDT |
4.1495 USDT |
4.1425 USDT |
| 2023-10-26 |
4.3032 USDT |
59,272.3200 DOT |
4.2367 USDT |
4.2206 USDT |
4.2349 USDT |
4.2217 USDT |
| 2023-10-25 |
4.2412 USDT |
39,955.0800 DOT |
4.2987 USDT |
4.2873 USDT |
4.3286 USDT |
4.3219 USDT |
| 2023-10-24 |
4.1316 USDT |
268,483.2700 DOT |
4.3567 USDT |
4.3016 USDT |
4.3793 USDT |
4.3592 USDT |
| 2023-10-23 |
4.0862 USDT |
377,036.1500 DOT |
4.1907 USDT |
4.1821 USDT |
4.3341 USDT |
4.3431 USDT |
| 2023-10-22 |
3.8779 USDT |
201,369.6500 DOT |
3.8196 USDT |
3.8144 USDT |
3.8444 USDT |
3.8634 USDT |
| 2023-10-21 |
3.8496 USDT |
160,635.4900 DOT |
3.9391 USDT |
3.9046 USDT |
3.9258 USDT |
3.9087 USDT |
| 2023-10-20 |
3.7298 USDT |
79,445.1800 DOT |
3.7069 USDT |
3.7004 USDT |
3.7150 USDT |
3.7266 USDT |