Crypto exchange Bitfinex

Market Polkadot (DOT) / USD

Identifier on Bitfinex: tDOTUSD
123...2627
Date Price Volume Open Low High Close
2024-03-29 9.4098 USD 18,502.3953 DOT 9.4940 USD 9.3397 USD 9.6077 USD 9.4002 USD
2024-03-28 9.4268 USD 16,877.6860 DOT 9.4262 USD 9.2982 USD 9.6566 USD 9.5687 USD
2024-03-27 9.5712 USD 17,414.8470 DOT 9.6967 USD 9.3021 USD 9.7959 USD 9.4875 USD
2024-03-26 9.9113 USD 22,339.1282 DOT 9.7241 USD 9.5836 USD 10.0440 USD 9.6003 USD
2024-03-25 9.6590 USD 21,828.3798 DOT 9.3559 USD 9.2962 USD 9.8214 USD 9.8100 USD
2024-03-24 9.1921 USD 42,555.0993 DOT 8.9630 USD 8.9551 USD 9.2767 USD 9.1956 USD
2024-03-23 9.0534 USD 10,304.2773 DOT 8.9109 USD 8.8857 USD 9.2277 USD 9.1355 USD
2024-03-22 9.0315 USD 21,120.7217 DOT 9.1745 USD 8.7415 USD 9.3703 USD 8.9184 USD
2024-03-21 9.4134 USD 31,654.0050 DOT 9.4839 USD 9.2222 USD 9.5891 USD 9.2960 USD
2024-03-20 8.9794 USD 138,270.1088 DOT 8.7948 USD 8.5000 USD 9.3926 USD 9.3869 USD
2024-03-19 9.0492 USD 472,870.0982 DOT 9.8780 USD 8.6088 USD 9.8780 USD 8.7136 USD
2024-03-18 10.1268 USD 71,759.5424 DOT 10.0200 USD 9.6132 USD 10.4410 USD 9.8749 USD
2024-03-17 9.6827 USD 29,315.1969 DOT 9.7170 USD 9.2152 USD 10.2500 USD 10.2220 USD
2024-03-16 10.3385 USD 41,708.3911 DOT 10.8010 USD 9.7295 USD 10.9050 USD 10.0000 USD
2024-03-15 10.5518 USD 85,765.4593 DOT 11.5470 USD 9.9760 USD 11.6790 USD 10.6400 USD
2024-03-14 11.3785 USD 59,714.4205 DOT 11.3770 USD 10.6730 USD 11.8540 USD 11.4560 USD
2024-03-13 10.6606 USD 102,890.5139 DOT 10.7000 USD 9.7800 USD 11.3090 USD 10.9260 USD
2024-03-12 10.5621 USD 50,791.3929 DOT 11.0340 USD 10.0460 USD 11.1370 USD 10.5340 USD
2024-03-11 10.6134 USD 51,928.9398 DOT 10.3270 USD 9.8000 USD 10.9890 USD 10.9700 USD
2024-03-10 10.3739 USD 15,750.8804 DOT 10.4750 USD 10.0500 USD 10.5420 USD 10.2200 USD
2024-03-09 10.7196 USD 48,728.1308 DOT 10.5950 USD 10.4200 USD 10.9510 USD 10.4200 USD
2024-03-08 10.4905 USD 104,330.8132 DOT 10.4350 USD 9.9245 USD 10.8940 USD 10.5970 USD
2024-03-07 10.7111 USD 149,324.6204 DOT 10.5440 USD 10.2340 USD 10.9900 USD 10.4380 USD
2024-03-06 9.9784 USD 71,678.0234 DOT 9.3391 USD 8.9529 USD 10.4420 USD 10.2230 USD
2024-03-05 9.9958 USD 257,469.7895 DOT 9.8372 USD 9.5975 USD 10.7500 USD 9.9846 USD
2024-03-04 9.9875 USD 228,178.4704 DOT 9.7770 USD 9.5891 USD 10.3150 USD 9.9728 USD
2024-03-03 9.3837 USD 112,614.6559 DOT 9.4556 USD 8.5850 USD 9.8989 USD 9.8077 USD
2024-03-02 8.8993 USD 113,095.9865 DOT 8.7038 USD 8.5882 USD 9.2900 USD 9.1849 USD
2024-03-01 8.3976 USD 51,867.5990 DOT 8.2733 USD 8.2640 USD 8.5210 USD 8.4716 USD
2024-02-29 8.6450 USD 191,990.5780 DOT 8.3339 USD 8.2781 USD 8.8932 USD 8.3139 USD
2024-02-28 8.4577 USD 185,862.6694 DOT 8.3266 USD 7.7355 USD 8.6869 USD 8.3562 USD
2024-02-27 8.1054 USD 78,011.4824 DOT 8.1061 USD 7.9866 USD 8.2400 USD 8.2319 USD
2024-02-26 7.9210 USD 25,684.6964 DOT 7.8950 USD 7.5921 USD 8.0897 USD 8.0299 USD
2024-02-25 7.7823 USD 9,879.9685 DOT 7.8163 USD 7.6774 USD 7.9116 USD 7.8568 USD
2024-02-24 7.7644 USD 24,237.8710 DOT 7.5940 USD 7.4388 USD 7.8506 USD 7.8044 USD
2024-02-23 7.4485 USD 9,143.7978 DOT 7.4989 USD 7.2883 USD 7.6418 USD 7.5004 USD
2024-02-22 7.5178 USD 7,844.4259 DOT 7.4527 USD 7.2835 USD 7.6375 USD 7.5722 USD
2024-02-21 7.3667 USD 15,848.2435 DOT 7.6897 USD 7.2220 USD 7.6897 USD 7.4525 USD
2024-02-20 7.6656 USD 12,998.4141 DOT 8.0229 USD 7.4041 USD 8.0725 USD 7.6591 USD
2024-02-19 7.7690 USD 21,089.0836 DOT 7.8456 USD 7.6472 USD 7.8965 USD 7.8524 USD
2024-02-18 7.7851 USD 5,381.3127 DOT 7.7170 USD 7.7036 USD 7.8692 USD 7.8412 USD
2024-02-17 7.5168 USD 8,607.3303 DOT 7.6603 USD 7.3288 USD 7.6762 USD 7.5491 USD
2024-02-16 7.6913 USD 8,938.6987 DOT 7.7807 USD 7.5415 USD 7.8469 USD 7.5925 USD
2024-02-15 7.7707 USD 15,042.4192 DOT 7.6662 USD 7.5309 USD 7.9375 USD 7.6372 USD
2024-02-14 7.6111 USD 38,014.3041 DOT 7.3652 USD 7.3003 USD 7.7125 USD 7.6212 USD
2024-02-13 7.3537 USD 24,468.7346 DOT 7.3580 USD 7.1575 USD 7.4489 USD 7.3453 USD
2024-02-12 7.2701 USD 31,568.7942 DOT 7.0883 USD 7.0000 USD 7.3799 USD 7.3383 USD
2024-02-11 7.2674 USD 17,105.5079 DOT 7.2033 USD 7.1609 USD 7.3383 USD 7.2176 USD
2024-02-10 7.1726 USD 7,131.8567 DOT 7.2162 USD 7.0696 USD 7.2782 USD 7.1777 USD
2024-02-09 7.1893 USD 31,806.6705 DOT 7.0061 USD 6.9650 USD 7.3253 USD 7.2249 USD
123...2627