Crypto exchange Bitfinex

Market Polkadot (DOT) / USD

Identifier on Bitfinex: tDOTUSD
123...1516
Date Price Volume Open Low High Close
2022-09-26 6.3194 USD 83,496.4615 DOT 6.2047 USD 6.1640 USD 6.5391 USD 6.5085 USD
2022-09-25 6.2911 USD 58,021.6192 DOT 6.2736 USD 6.1678 USD 6.3730 USD 6.2143 USD
2022-09-24 6.4086 USD 80,308.8377 DOT 6.4410 USD 6.2415 USD 6.5089 USD 6.2724 USD
2022-09-23 6.4258 USD 117,484.1544 DOT 6.4460 USD 6.2000 USD 6.6395 USD 6.4340 USD
2022-09-22 6.3506 USD 68,478.0509 DOT 6.1281 USD 6.0864 USD 6.5253 USD 6.4143 USD
2022-09-21 6.2844 USD 132,305.3360 DOT 6.2843 USD 6.0634 USD 6.5726 USD 6.0944 USD
2022-09-20 6.3004 USD 66,520.4334 DOT 6.3870 USD 6.1761 USD 6.4188 USD 6.2438 USD
2022-09-19 6.3278 USD 156,178.2007 DOT 6.4484 USD 6.1100 USD 6.5557 USD 6.4136 USD
2022-09-18 6.7650 USD 141,450.9799 DOT 7.0595 USD 6.2990 USD 7.0652 USD 6.4646 USD
2022-09-17 7.0366 USD 93,381.0418 DOT 6.9105 USD 6.9082 USD 7.1594 USD 7.0567 USD
2022-09-16 6.8222 USD 93,982.3895 DOT 6.9383 USD 6.7019 USD 6.9766 USD 6.8639 USD
2022-09-15 7.0148 USD 80,917.1079 DOT 7.2123 USD 6.8810 USD 7.2431 USD 6.9368 USD
2022-09-14 7.1632 USD 59,267.6073 DOT 7.0677 USD 7.0219 USD 7.3001 USD 7.2126 USD
2022-09-13 7.4284 USD 140,745.4865 DOT 7.6640 USD 7.0395 USD 7.9720 USD 7.0668 USD
2022-09-12 7.8147 USD 158,319.6468 DOT 7.6963 USD 7.5676 USD 8.0527 USD 7.6895 USD
2022-09-11 7.7304 USD 67,487.5240 DOT 7.7839 USD 7.5430 USD 7.8961 USD 7.6618 USD
2022-09-10 7.7392 USD 81,671.4133 DOT 7.7642 USD 7.5973 USD 7.8806 USD 7.8023 USD
2022-09-09 7.7092 USD 171,493.0748 DOT 7.3933 USD 7.3609 USD 7.9427 USD 7.7727 USD
2022-09-08 7.2313 USD 156,934.3464 DOT 7.2012 USD 7.0483 USD 7.4543 USD 7.3859 USD
2022-09-07 6.9978 USD 171,096.6287 DOT 6.8697 USD 6.7507 USD 7.3082 USD 7.2540 USD
2022-09-06 7.4393 USD 245,100.2188 DOT 7.3645 USD 6.8237 USD 7.6921 USD 6.9381 USD
2022-09-05 7.5048 USD 152,581.5963 DOT 7.3780 USD 7.2676 USD 7.6306 USD 7.3154 USD
2022-09-04 7.2959 USD 147,239.7615 DOT 7.2880 USD 7.1482 USD 7.4117 USD 7.3752 USD
2022-09-03 7.2563 USD 63,422.3131 DOT 7.3079 USD 7.1794 USD 7.3196 USD 7.2739 USD
2022-09-02 7.3063 USD 107,289.6164 DOT 7.1839 USD 7.1302 USD 7.5711 USD 7.2991 USD
2022-09-01 7.0184 USD 51,535.0108 DOT 7.0371 USD 6.8571 USD 7.1888 USD 7.1382 USD
2022-08-31 7.1445 USD 51,884.7991 DOT 7.0163 USD 6.9867 USD 7.2969 USD 7.1246 USD
2022-08-30 7.1440 USD 67,038.6618 DOT 7.2746 USD 6.8922 USD 7.3806 USD 7.0472 USD
2022-08-29 7.0639 USD 85,424.8576 DOT 6.8681 USD 6.7910 USD 7.3158 USD 7.2764 USD
2022-08-28 7.0663 USD 64,311.9301 DOT 7.0462 USD 6.9554 USD 7.1510 USD 7.0250 USD
2022-08-27 6.9744 USD 76,557.4413 DOT 6.9307 USD 6.8074 USD 7.0738 USD 7.0055 USD
2022-08-26 7.3708 USD 219,966.6001 DOT 7.5805 USD 6.8721 USD 7.6728 USD 6.9432 USD
2022-08-25 7.6607 USD 97,249.5946 DOT 7.5659 USD 7.4642 USD 7.7661 USD 7.5860 USD
2022-08-24 7.6073 USD 65,522.3932 DOT 7.6431 USD 7.4157 USD 7.7800 USD 7.7175 USD
2022-08-23 7.5454 USD 94,000.4806 DOT 7.4027 USD 7.1880 USD 7.7170 USD 7.6621 USD
2022-08-22 7.2276 USD 97,237.8165 DOT 7.4321 USD 7.0001 USD 7.4433 USD 7.4000 USD
2022-08-21 7.3754 USD 69,547.9348 DOT 7.2282 USD 7.1665 USD 7.5306 USD 7.4489 USD
2022-08-20 7.3478 USD 123,397.4438 DOT 7.2999 USD 7.0405 USD 7.5176 USD 7.1571 USD
2022-08-19 7.5575 USD 238,958.9487 DOT 8.0781 USD 7.2314 USD 8.0839 USD 7.2739 USD
2022-08-18 8.1078 USD 111,442.2666 DOT 8.3709 USD 7.9811 USD 8.5946 USD 8.0893 USD
2022-08-17 8.6676 USD 122,033.2733 DOT 8.8365 USD 8.3117 USD 9.1672 USD 8.3993 USD
2022-08-16 8.8405 USD 73,516.8035 DOT 8.7802 USD 8.6368 USD 8.9476 USD 8.8414 USD
2022-08-15 8.9915 USD 175,809.8226 DOT 8.9539 USD 8.7005 USD 9.3812 USD 8.8461 USD
2022-08-14 8.9630 USD 106,697.5168 DOT 9.2980 USD 8.8236 USD 9.5558 USD 8.9451 USD
2022-08-13 9.5020 USD 85,533.4556 DOT 9.4797 USD 9.3295 USD 9.6800 USD 9.3739 USD
2022-08-12 9.2515 USD 87,821.3140 DOT 9.1945 USD 9.0379 USD 9.4588 USD 9.3494 USD
2022-08-11 9.4247 USD 106,452.8193 DOT 9.5298 USD 9.1286 USD 9.6420 USD 9.1589 USD
2022-08-10 9.2506 USD 135,168.8377 DOT 8.8951 USD 8.5514 USD 9.6432 USD 9.4493 USD
2022-08-09 8.9750 USD 77,263.1937 DOT 9.2738 USD 8.6494 USD 9.4512 USD 8.8822 USD
2022-08-08 9.2183 USD 110,391.7655 DOT 8.6494 USD 8.6412 USD 9.3850 USD 9.2580 USD
123...1516