Identifier on Bitfinex: tDOTUSD
| 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 |