Crypto exchange Bitfinex

Market Polkadot (DOT) / USD

Identifier on Bitfinex: tDOTUSD
123...2627
Date Price Volume Open Low High Close
2024-04-15 6.8732 USD 48,276.8341 DOT 6.8601 USD 6.4588 USD 7.2100 USD 6.7618 USD
2024-04-14 6.5569 USD 98,215.2361 DOT 6.3920 USD 6.2031 USD 6.8234 USD 6.6750 USD
2024-04-13 7.0630 USD 31,730.4123 DOT 7.2189 USD 6.6000 USD 7.3300 USD 6.7905 USD
2024-04-12 8.2360 USD 18,452.9495 DOT 8.4126 USD 8.0266 USD 8.4925 USD 8.0688 USD
2024-04-11 8.3690 USD 13,884.5541 DOT 8.3921 USD 8.2058 USD 8.5230 USD 8.2786 USD
2024-04-10 8.4168 USD 34,399.5715 DOT 8.6541 USD 8.1779 USD 8.6890 USD 8.4013 USD
2024-04-09 8.8552 USD 30,178.9335 DOT 9.0605 USD 8.6415 USD 9.1033 USD 8.7359 USD
2024-04-08 8.8318 USD 29,696.9356 DOT 8.6819 USD 8.5603 USD 9.0903 USD 9.0691 USD
2024-04-07 8.6255 USD 12,958.9122 DOT 8.4792 USD 8.4792 USD 8.7338 USD 8.5922 USD
2024-04-06 8.4177 USD 8,081.3329 DOT 8.3721 USD 8.3458 USD 8.4835 USD 8.4835 USD
2024-04-05 8.1654 USD 39,508.0782 DOT 8.4892 USD 8.0001 USD 8.5136 USD 8.3612 USD
2024-04-04 8.5364 USD 13,345.4297 DOT 8.4045 USD 8.2626 USD 8.7085 USD 8.5265 USD
2024-04-03 8.5537 USD 37,344.0063 DOT 8.5929 USD 8.2935 USD 8.7690 USD 8.3061 USD
2024-04-02 8.6067 USD 35,377.8519 DOT 9.1316 USD 8.3820 USD 9.1316 USD 8.6337 USD
2024-04-01 9.2450 USD 22,864.6061 DOT 9.6329 USD 8.9530 USD 9.7405 USD 8.9923 USD
2024-03-31 9.5747 USD 33,266.4136 DOT 9.4233 USD 9.4233 USD 10.0000 USD 9.5385 USD
2024-03-30 9.5603 USD 5,868.0429 DOT 9.6089 USD 9.4437 USD 9.6931 USD 9.4800 USD
2024-03-29 9.4719 USD 25,668.8590 DOT 9.4940 USD 9.3397 USD 9.8012 USD 9.5578 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
123...2627