Identifier on Bitfinex: tDOTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-12 |
3.8682 USD |
4,289.9979 DOT |
3.9200 USD |
3.8500 USD |
4.0000 USD |
4.0000 USD |
2025-07-11 |
3.9901 USD |
34,176.8722 DOT |
3.8800 USD |
3.8130 USD |
4.1051 USD |
4.0152 USD |
2025-07-10 |
3.6737 USD |
29,638.2299 DOT |
3.6299 USD |
3.6000 USD |
3.7542 USD |
3.7241 USD |
2025-07-09 |
3.4703 USD |
157,783.9905 DOT |
3.4439 USD |
3.4196 USD |
3.6350 USD |
3.6067 USD |
2025-07-08 |
3.4179 USD |
88,711.3719 DOT |
3.3697 USD |
3.3349 USD |
3.4149 USD |
3.4099 USD |
2025-07-07 |
3.4010 USD |
2,944.1498 DOT |
3.4042 USD |
3.3751 USD |
3.4332 USD |
3.3972 USD |
2025-07-06 |
3.3728 USD |
1,756.9768 DOT |
3.3547 USD |
3.3324 USD |
3.4200 USD |
3.3700 USD |
2025-07-05 |
3.3778 USD |
3,665.0067 DOT |
3.3658 USD |
3.3492 USD |
3.3919 USD |
3.3533 USD |
2025-07-04 |
3.4408 USD |
7,961.7965 DOT |
3.5500 USD |
3.3155 USD |
3.5550 USD |
3.3433 USD |
2025-07-03 |
3.5852 USD |
13,726.7785 DOT |
3.5462 USD |
3.5041 USD |
3.6688 USD |
3.5548 USD |
2025-07-02 |
3.5664 USD |
37,850.5826 DOT |
3.2824 USD |
3.2528 USD |
3.6026 USD |
3.5966 USD |
2025-07-01 |
3.3308 USD |
7,776.7060 DOT |
3.4194 USD |
3.2744 USD |
3.4194 USD |
3.2830 USD |
2025-06-30 |
3.4086 USD |
15,225.1190 DOT |
3.5537 USD |
3.3564 USD |
3.5598 USD |
3.4100 USD |
2025-06-29 |
3.4110 USD |
2,294.6584 DOT |
3.4148 USD |
3.3889 USD |
3.4422 USD |
3.4387 USD |
2025-06-28 |
3.3851 USD |
6,884.2190 DOT |
3.3619 USD |
3.3344 USD |
3.3844 USD |
3.3773 USD |
2025-06-27 |
3.3273 USD |
2,975.9707 DOT |
3.3052 USD |
3.2918 USD |
3.3751 USD |
3.3203 USD |
2025-06-26 |
3.3340 USD |
2,472.6910 DOT |
3.3625 USD |
3.2715 USD |
3.3869 USD |
3.3474 USD |
2025-06-25 |
3.4211 USD |
3,501.2514 DOT |
3.4493 USD |
3.3860 USD |
3.4597 USD |
3.4155 USD |
2025-06-24 |
3.4446 USD |
17,208.4406 DOT |
3.4266 USD |
3.3965 USD |
3.5277 USD |
3.4610 USD |
2025-06-23 |
3.1984 USD |
29,764.4211 DOT |
3.1606 USD |
3.1299 USD |
3.2857 USD |
3.2808 USD |
2025-06-22 |
3.1892 USD |
56,980.0048 DOT |
3.3381 USD |
3.1334 USD |
3.3475 USD |
3.1633 USD |
2025-06-21 |
3.4267 USD |
9,446.6128 DOT |
3.4417 USD |
3.3851 USD |
3.5050 USD |
3.3925 USD |
2025-06-20 |
3.5322 USD |
40,454.2770 DOT |
3.5611 USD |
3.4686 USD |
3.5611 USD |
3.5595 USD |
2025-06-19 |
3.5722 USD |
14,277.0281 DOT |
3.6140 USD |
3.5000 USD |
3.6605 USD |
3.5560 USD |
2025-06-18 |
3.7077 USD |
1,534.6026 DOT |
3.7515 USD |
3.6373 USD |
3.7783 USD |
3.6966 USD |
2025-06-17 |
3.7620 USD |
23,598.5055 DOT |
3.8400 USD |
3.6666 USD |
3.8902 USD |
3.7033 USD |
2025-06-16 |
3.9414 USD |
16,968.8128 DOT |
3.8005 USD |
3.8005 USD |
3.9752 USD |
3.9752 USD |
2025-06-15 |
3.7891 USD |
739.3555 DOT |
3.7973 USD |
3.7630 USD |
3.8121 USD |
3.7675 USD |
2025-06-14 |
3.7922 USD |
4,329.5816 DOT |
3.8337 USD |
3.7925 USD |
3.8350 USD |
3.7941 USD |
2025-06-13 |
3.7743 USD |
80,361.2833 DOT |
3.9110 USD |
3.6696 USD |
3.9110 USD |
3.7575 USD |
2025-06-12 |
4.0583 USD |
51,865.7595 DOT |
4.1842 USD |
3.9707 USD |
4.1842 USD |
3.9824 USD |
2025-06-11 |
4.2361 USD |
37,591.4360 DOT |
4.2895 USD |
4.2073 USD |
4.3389 USD |
4.2930 USD |
2025-06-10 |
4.1618 USD |
5,338.9212 DOT |
4.1632 USD |
4.0937 USD |
4.2069 USD |
4.1118 USD |
2025-06-09 |
4.0220 USD |
5,088.7502 DOT |
4.0250 USD |
3.9778 USD |
4.0701 USD |
4.0206 USD |
2025-06-08 |
4.0896 USD |
14,539.2650 DOT |
4.0285 USD |
3.9719 USD |
4.1166 USD |
4.0667 USD |
2025-06-07 |
4.0243 USD |
2,946.2614 DOT |
3.8731 USD |
3.8731 USD |
4.0627 USD |
4.0212 USD |
2025-06-06 |
3.9483 USD |
5,145.5874 DOT |
3.8279 USD |
3.8279 USD |
3.9911 USD |
3.9283 USD |
2025-06-05 |
4.0211 USD |
22,056.4195 DOT |
4.0064 USD |
3.9617 USD |
4.0736 USD |
3.9660 USD |
2025-06-04 |
4.1257 USD |
38,645.8244 DOT |
4.1364 USD |
4.0290 USD |
4.2040 USD |
4.0552 USD |
2025-06-03 |
4.1692 USD |
23,450.0228 DOT |
4.1502 USD |
4.1269 USD |
4.2189 USD |
4.1858 USD |
2025-06-02 |
4.0145 USD |
28,846.2000 DOT |
4.0644 USD |
3.9582 USD |
4.0828 USD |
3.9750 USD |
2025-06-01 |
4.0381 USD |
841.2260 DOT |
4.0796 USD |
3.9834 USD |
4.1034 USD |
4.0030 USD |
2025-05-31 |
4.0063 USD |
21,021.1708 DOT |
4.0532 USD |
3.9050 USD |
4.1157 USD |
4.0897 USD |
2025-05-30 |
4.2333 USD |
108,962.2069 DOT |
4.3264 USD |
4.0449 USD |
4.3542 USD |
4.0959 USD |
2025-05-29 |
4.5259 USD |
46,150.4348 DOT |
4.5925 USD |
4.4578 USD |
4.6802 USD |
4.4578 USD |
2025-05-28 |
4.5506 USD |
35,921.8035 DOT |
4.5111 USD |
4.4571 USD |
4.6536 USD |
4.4575 USD |
2025-05-27 |
4.5317 USD |
54,539.7164 DOT |
4.4695 USD |
4.3765 USD |
4.6064 USD |
4.5599 USD |
2025-05-26 |
4.5386 USD |
28,531.0678 DOT |
4.5156 USD |
4.4687 USD |
4.6070 USD |
4.5393 USD |
2025-05-25 |
4.4395 USD |
50,874.8972 DOT |
4.5391 USD |
4.3520 USD |
4.5514 USD |
4.4094 USD |
2025-05-24 |
4.5650 USD |
38,873.8782 DOT |
4.5498 USD |
4.5430 USD |
4.6330 USD |
4.5614 USD |