Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
3.6470 USDT |
21,358.2800 DOT |
3.6216 USDT |
3.6094 USDT |
3.6117 USDT |
3.6096 USDT |
| 2023-10-18 |
3.6739 USDT |
37,577.7100 DOT |
3.6444 USDT |
3.6298 USDT |
3.6445 USDT |
3.6577 USDT |
| 2023-10-17 |
3.7044 USDT |
77,683.1800 DOT |
3.6653 USDT |
3.6596 USDT |
3.6735 USDT |
3.6695 USDT |
| 2023-10-16 |
3.7974 USDT |
202,012.1300 DOT |
3.7711 USDT |
3.7526 USDT |
3.7654 USDT |
3.7889 USDT |
| 2023-10-15 |
3.7460 USDT |
69,383.1400 DOT |
3.7499 USDT |
3.7498 USDT |
3.7596 USDT |
3.7677 USDT |
| 2023-10-14 |
3.7384 USDT |
13,975.7100 DOT |
3.7378 USDT |
3.7316 USDT |
3.7374 USDT |
3.7359 USDT |
| 2023-10-13 |
3.6866 USDT |
14,186.7700 DOT |
3.7035 USDT |
3.7006 USDT |
3.7084 USDT |
3.7130 USDT |
| 2023-10-12 |
3.6735 USDT |
18,578.1700 DOT |
3.6683 USDT |
3.6639 USDT |
3.6699 USDT |
3.6648 USDT |
| 2023-10-11 |
3.7579 USDT |
222,597.4700 DOT |
3.7598 USDT |
3.7006 USDT |
3.7233 USDT |
3.7136 USDT |
| 2023-10-10 |
3.8462 USDT |
134,738.9500 DOT |
3.8538 USDT |
3.8322 USDT |
3.8395 USDT |
3.8356 USDT |
| 2023-10-09 |
3.8810 USDT |
91,494.2100 DOT |
3.8471 USDT |
3.8265 USDT |
3.8551 USDT |
3.8515 USDT |
| 2023-10-08 |
4.0311 USDT |
52,852.2600 DOT |
4.0221 USDT |
4.0017 USDT |
4.0078 USDT |
4.0075 USDT |
| 2023-10-07 |
4.0808 USDT |
6,080.3200 DOT |
4.0517 USDT |
4.0496 USDT |
4.0532 USDT |
4.0522 USDT |
| 2023-10-06 |
4.0465 USDT |
57,179.9300 DOT |
4.0677 USDT |
4.0664 USDT |
4.0704 USDT |
4.0681 USDT |
| 2023-10-05 |
4.0415 USDT |
40,305.2800 DOT |
4.0155 USDT |
4.0138 USDT |
4.0209 USDT |
4.0211 USDT |
| 2023-10-04 |
4.0227 USDT |
98,428.5400 DOT |
4.0336 USDT |
4.0254 USDT |
4.0435 USDT |
4.0437 USDT |
| 2023-10-03 |
4.1081 USDT |
126,209.8700 DOT |
4.0904 USDT |
4.0506 USDT |
4.0746 USDT |
4.0684 USDT |
| 2023-10-02 |
4.2185 USDT |
321,515.2700 DOT |
4.1775 USDT |
4.0680 USDT |
4.1486 USDT |
4.1035 USDT |
| 2023-10-01 |
4.1661 USDT |
79,763.3500 DOT |
4.1794 USDT |
4.1595 USDT |
4.1886 USDT |
4.2050 USDT |
| 2023-09-30 |
4.0921 USDT |
68,201.0900 DOT |
4.1054 USDT |
4.0894 USDT |
4.1043 USDT |
4.1150 USDT |
| 2023-09-29 |
4.0856 USDT |
102,522.0500 DOT |
4.0946 USDT |
4.0666 USDT |
4.0819 USDT |
4.0737 USDT |
| 2023-09-28 |
4.0431 USDT |
122,330.1400 DOT |
4.0775 USDT |
4.0534 USDT |
4.0728 USDT |
4.0726 USDT |
| 2023-09-27 |
4.0223 USDT |
89,000.5600 DOT |
4.0024 USDT |
3.9817 USDT |
3.9914 USDT |
3.9835 USDT |
| 2023-09-26 |
4.0342 USDT |
75,788.7600 DOT |
4.0111 USDT |
3.9980 USDT |
4.0094 USDT |
4.0114 USDT |
| 2023-09-25 |
4.0338 USDT |
173,821.0500 DOT |
4.0486 USDT |
4.0485 USDT |
4.0747 USDT |
4.0673 USDT |
| 2023-09-24 |
4.0307 USDT |
110,317.6900 DOT |
4.0374 USDT |
4.0072 USDT |
4.0218 USDT |
4.0223 USDT |
| 2023-09-23 |
4.0171 USDT |
43,503.2700 DOT |
4.0234 USDT |
4.0203 USDT |
4.0304 USDT |
4.0278 USDT |
| 2023-09-22 |
4.0146 USDT |
99,098.2600 DOT |
4.0088 USDT |
3.9944 USDT |
4.0113 USDT |
4.0044 USDT |
| 2023-09-21 |
4.0700 USDT |
68,439.6400 DOT |
4.0283 USDT |
4.0009 USDT |
4.0198 USDT |
4.0187 USDT |
| 2023-09-20 |
4.1158 USDT |
187,414.6000 DOT |
4.1077 USDT |
4.0744 USDT |
4.1189 USDT |
4.1490 USDT |
| 2023-09-19 |
4.1209 USDT |
79,819.8100 DOT |
4.1306 USDT |
4.1248 USDT |
4.1449 USDT |
4.1493 USDT |
| 2023-09-18 |
4.1267 USDT |
340,628.0600 DOT |
4.1913 USDT |
4.0935 USDT |
4.1286 USDT |
4.1327 USDT |
| 2023-09-17 |
4.1142 USDT |
162,690.5100 DOT |
4.0893 USDT |
4.0476 USDT |
4.0686 USDT |
4.0718 USDT |
| 2023-09-16 |
4.1726 USDT |
94,275.2600 DOT |
4.1426 USDT |
4.1344 USDT |
4.1587 USDT |
4.1415 USDT |
| 2023-09-15 |
4.0899 USDT |
89,469.6300 DOT |
4.1134 USDT |
4.0923 USDT |
4.1075 USDT |
4.1345 USDT |
| 2023-09-14 |
4.0262 USDT |
89,418.1700 DOT |
4.0509 USDT |
4.0402 USDT |
4.0542 USDT |
4.0616 USDT |
| 2023-09-13 |
4.0117 USDT |
86,963.3300 DOT |
3.9971 USDT |
3.9868 USDT |
4.0078 USDT |
4.0026 USDT |
| 2023-09-12 |
4.0097 USDT |
76,702.0200 DOT |
3.9775 USDT |
3.9706 USDT |
3.9879 USDT |
3.9946 USDT |
| 2023-09-11 |
4.0382 USDT |
340,907.8300 DOT |
3.9995 USDT |
3.9096 USDT |
3.9494 USDT |
3.9395 USDT |
| 2023-09-10 |
4.1625 USDT |
104,222.7900 DOT |
4.1260 USDT |
4.1159 USDT |
4.1561 USDT |
4.1666 USDT |
| 2023-09-09 |
4.2563 USDT |
57,167.0900 DOT |
4.2579 USDT |
4.2392 USDT |
4.2472 USDT |
4.2476 USDT |
| 2023-09-08 |
4.2589 USDT |
75,435.7000 DOT |
4.2362 USDT |
4.2311 USDT |
4.2376 USDT |
4.2367 USDT |
| 2023-09-07 |
4.2653 USDT |
162,603.5900 DOT |
4.2688 USDT |
4.2565 USDT |
4.2747 USDT |
4.2838 USDT |
| 2023-09-06 |
4.2370 USDT |
244,251.6400 DOT |
4.2208 USDT |
4.1755 USDT |
4.2349 USDT |
4.2354 USDT |
| 2023-09-05 |
4.2509 USDT |
79,866.0300 DOT |
4.2571 USDT |
4.2288 USDT |
4.2407 USDT |
4.2546 USDT |
| 2023-09-04 |
4.2595 USDT |
141,932.8700 DOT |
4.2445 USDT |
4.1941 USDT |
4.2188 USDT |
4.2135 USDT |
| 2023-09-03 |
4.2692 USDT |
62,672.1900 DOT |
4.2672 USDT |
4.2569 USDT |
4.2607 USDT |
4.2575 USDT |
| 2023-09-02 |
4.2378 USDT |
71,216.3700 DOT |
4.2295 USDT |
4.2042 USDT |
4.2338 USDT |
4.2624 USDT |
| 2023-09-01 |
4.2356 USDT |
345,660.9300 DOT |
4.2058 USDT |
4.1385 USDT |
4.2064 USDT |
4.2253 USDT |
| 2023-08-31 |
4.3675 USDT |
355,820.7700 DOT |
4.3224 USDT |
4.2353 USDT |
4.2686 USDT |
4.2596 USDT |