Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.2826 USD |
1,865.6889 DOT |
2.2749 USD |
2.2697 USD |
2.2895 USD |
2.2797 USD |
| 2025-12-04 |
2.3427 USD |
3,113.8828 DOT |
2.3725 USD |
2.2907 USD |
2.3725 USD |
2.2907 USD |
| 2025-12-03 |
2.2991 USD |
19,529.9803 DOT |
2.2552 USD |
2.2511 USD |
2.3342 USD |
2.2948 USD |
| 2025-12-02 |
2.1274 USD |
15,756.7613 DOT |
2.0448 USD |
2.0399 USD |
2.2714 USD |
2.2674 USD |
| 2025-12-01 |
2.0412 USD |
36,927.1923 DOT |
2.2119 USD |
1.9701 USD |
2.2119 USD |
1.9986 USD |
| 2025-11-30 |
2.2792 USD |
28,404.6563 DOT |
2.2583 USD |
2.2208 USD |
2.2907 USD |
2.2210 USD |
| 2025-11-29 |
2.2606 USD |
11,948.7760 DOT |
2.2876 USD |
2.2298 USD |
2.2957 USD |
2.2517 USD |
| 2025-11-28 |
2.3244 USD |
1,206.7808 DOT |
2.3320 USD |
2.2625 USD |
2.3598 USD |
2.3071 USD |
| 2025-11-27 |
2.3463 USD |
11,991.2848 DOT |
2.3489 USD |
2.3154 USD |
2.3833 USD |
2.3801 USD |
| 2025-11-26 |
2.2761 USD |
4,262.6708 DOT |
2.3055 USD |
2.2426 USD |
2.3086 USD |
2.2683 USD |
| 2025-11-25 |
2.2960 USD |
25,246.9765 DOT |
2.3458 USD |
2.1786 USD |
2.3470 USD |
2.2846 USD |
| 2025-11-24 |
2.2928 USD |
12,988.1752 DOT |
2.2492 USD |
2.2470 USD |
2.3740 USD |
2.3675 USD |
| 2025-11-23 |
2.3256 USD |
5,595.1828 DOT |
2.3126 USD |
2.2844 USD |
2.3747 USD |
2.3024 USD |
| 2025-11-22 |
2.3174 USD |
11,121.5659 DOT |
2.3467 USD |
2.2653 USD |
2.3570 USD |
2.3035 USD |
| 2025-11-21 |
2.3677 USD |
104,278.9366 DOT |
2.5494 USD |
2.2762 USD |
2.5850 USD |
2.3349 USD |
| 2025-11-20 |
2.7271 USD |
7,792.7693 DOT |
2.6834 USD |
2.6735 USD |
2.7555 USD |
2.7555 USD |
| 2025-11-19 |
2.7057 USD |
4,168.8720 DOT |
2.7472 USD |
2.6500 USD |
2.7690 USD |
2.6971 USD |
| 2025-11-18 |
2.7220 USD |
31,293.8485 DOT |
2.6702 USD |
2.6237 USD |
2.7737 USD |
2.7281 USD |
| 2025-11-17 |
2.7825 USD |
34,087.9929 DOT |
2.7935 USD |
2.6827 USD |
2.8691 USD |
2.6840 USD |
| 2025-11-16 |
2.7763 USD |
4,347.9657 DOT |
2.8344 USD |
2.7078 USD |
2.8966 USD |
2.7507 USD |
| 2025-11-15 |
2.8670 USD |
6,427.6460 DOT |
2.8373 USD |
2.8373 USD |
2.9491 USD |
2.8743 USD |
| 2025-11-14 |
2.8525 USD |
9,686.8766 DOT |
2.8525 USD |
2.7551 USD |
2.9131 USD |
2.8343 USD |
| 2025-11-13 |
2.9942 USD |
10,351.7570 DOT |
2.9341 USD |
2.9297 USD |
3.0453 USD |
2.9756 USD |
| 2025-11-12 |
3.0297 USD |
21,495.5293 DOT |
3.0784 USD |
2.9486 USD |
3.1456 USD |
2.9486 USD |
| 2025-11-11 |
3.1952 USD |
27,142.8169 DOT |
3.2789 USD |
3.0709 USD |
3.3845 USD |
3.0732 USD |
| 2025-11-10 |
3.2418 USD |
41,028.6231 DOT |
3.2335 USD |
3.1345 USD |
3.3083 USD |
3.1521 USD |
| 2025-11-09 |
3.2084 USD |
33,078.8154 DOT |
3.2495 USD |
3.0448 USD |
3.3106 USD |
3.1981 USD |
| 2025-11-08 |
3.3238 USD |
61,337.7084 DOT |
3.2849 USD |
3.1546 USD |
3.5233 USD |
3.1771 USD |
| 2025-11-07 |
2.9570 USD |
122,737.2228 DOT |
2.6984 USD |
2.6984 USD |
3.3401 USD |
3.2365 USD |
| 2025-11-06 |
2.6575 USD |
54,467.3891 DOT |
2.6626 USD |
2.5905 USD |
2.6958 USD |
2.6159 USD |
| 2025-11-05 |
2.5473 USD |
17,150.4817 DOT |
2.5151 USD |
2.3912 USD |
2.6407 USD |
2.6407 USD |
| 2025-11-04 |
2.5682 USD |
39,131.6850 DOT |
2.5828 USD |
2.4353 USD |
2.6647 USD |
2.4760 USD |
| 2025-11-03 |
2.7905 USD |
40,398.4104 DOT |
2.9883 USD |
2.7234 USD |
2.9883 USD |
2.7781 USD |
| 2025-11-02 |
2.9598 USD |
5,866.7732 DOT |
2.9687 USD |
2.8689 USD |
3.0183 USD |
2.9157 USD |
| 2025-11-01 |
2.9243 USD |
8,407.1921 DOT |
2.8799 USD |
2.8726 USD |
2.9535 USD |
2.9358 USD |
| 2025-10-31 |
2.8927 USD |
2,337.3298 DOT |
2.8735 USD |
2.8694 USD |
2.9264 USD |
2.8815 USD |
| 2025-10-30 |
2.9042 USD |
27,394.7141 DOT |
3.0988 USD |
2.7840 USD |
3.1214 USD |
2.8282 USD |
| 2025-10-29 |
3.0746 USD |
719.1582 DOT |
3.0590 USD |
3.0436 USD |
3.1100 USD |
3.1064 USD |
| 2025-10-28 |
3.1188 USD |
5,948.1755 DOT |
3.1366 USD |
3.0240 USD |
3.1886 USD |
3.0478 USD |
| 2025-10-27 |
3.1893 USD |
19,159.8435 DOT |
3.1959 USD |
3.1263 USD |
3.2468 USD |
3.1447 USD |
| 2025-10-26 |
3.1507 USD |
14,772.9452 DOT |
3.0902 USD |
3.0640 USD |
3.1798 USD |
3.1710 USD |
| 2025-10-25 |
3.0727 USD |
4,396.5954 DOT |
3.0819 USD |
3.0350 USD |
3.1078 USD |
3.0980 USD |
| 2025-10-24 |
3.0652 USD |
18,542.7240 DOT |
3.0110 USD |
2.9978 USD |
3.1089 USD |
3.0705 USD |
| 2025-10-23 |
2.9589 USD |
7,591.7997 DOT |
2.9163 USD |
2.9163 USD |
3.0389 USD |
2.9923 USD |
| 2025-10-22 |
2.9730 USD |
6,011.0333 DOT |
3.0073 USD |
2.9310 USD |
3.0326 USD |
3.0030 USD |
| 2025-10-21 |
3.0573 USD |
21,164.9260 DOT |
3.0790 USD |
2.9602 USD |
3.1846 USD |
3.1846 USD |
| 2025-10-20 |
3.0972 USD |
8,039.5612 DOT |
2.9918 USD |
2.9531 USD |
3.1278 USD |
3.0996 USD |
| 2025-10-19 |
2.9285 USD |
1,195.4511 DOT |
2.9293 USD |
2.8965 USD |
2.9934 USD |
2.9934 USD |
| 2025-10-18 |
2.9354 USD |
18,582.2042 DOT |
2.8973 USD |
2.8973 USD |
2.9619 USD |
2.9466 USD |
| 2025-10-17 |
2.8624 USD |
33,961.2109 DOT |
3.0318 USD |
2.7801 USD |
3.0631 USD |
2.9076 USD |