Crypto exchange Bitfinex

Market Polkadot (DOT) / USD

Identifier on Bitfinex: tDOTUSD
Date Price Volume Open Low High Close
2021-04-17 45.6236 USD 242,976.7900 DOT 41.3780 USD 41.3780 USD 48.3000 USD 44.3120 USD
2021-04-16 41.6174 USD 266,548.6027 DOT 43.4400 USD 40.0130 USD 43.7930 USD 41.5600 USD
2021-04-15 42.7592 USD 115,252.5069 DOT 42.5400 USD 41.3600 USD 44.3200 USD 43.5420 USD
2021-04-14 42.4630 USD 257,658.4587 DOT 42.9870 USD 40.1000 USD 44.5330 USD 42.4490 USD
2021-04-13 41.5547 USD 193,292.0370 DOT 40.5380 USD 39.8070 USD 43.1810 USD 42.7000 USD
2021-04-12 40.5673 USD 94,688.2340 DOT 41.4460 USD 39.4270 USD 41.7960 USD 40.6640 USD
2021-04-11 40.8355 USD 52,130.9282 DOT 41.6180 USD 40.0260 USD 41.7500 USD 41.3690 USD
2021-04-10 41.5074 USD 94,990.7072 DOT 40.8500 USD 40.0120 USD 42.7890 USD 41.2600 USD
2021-04-09 41.0459 USD 68,639.7245 DOT 41.4540 USD 40.1100 USD 42.0850 USD 40.9740 USD
2021-04-08 40.6332 USD 89,911.4713 DOT 39.5590 USD 39.2600 USD 41.5690 USD 41.4160 USD
2021-04-07 39.6020 USD 330,423.0787 DOT 43.3990 USD 37.7420 USD 43.4650 USD 40.0730 USD
2021-04-06 43.7748 USD 192,172.5371 DOT 45.8270 USD 41.5460 USD 46.2390 USD 43.1550 USD
2021-04-05 45.6225 USD 175,495.9316 DOT 44.4130 USD 41.8600 USD 45.6900 USD 45.4480 USD
2021-04-04 43.6500 USD 154,357.4923 DOT 41.2960 USD 40.6930 USD 45.0430 USD 43.8900 USD
2021-04-03 43.9317 USD 394,037.8837 DOT 41.0390 USD 40.9040 USD 46.7410 USD 42.2100 USD
2021-04-02 38.7715 USD 136,335.4729 DOT 37.5430 USD 36.6100 USD 40.2000 USD 39.7120 USD
2021-04-01 37.5737 USD 160,244.2615 DOT 37.0900 USD 36.0390 USD 38.9380 USD 37.9440 USD
2021-03-31 36.1509 USD 269,013.3070 DOT 34.0070 USD 33.3270 USD 38.2770 USD 36.9530 USD
2021-03-30 34.1665 USD 54,525.7279 DOT 34.4280 USD 33.5600 USD 34.8740 USD 33.9400 USD
2021-03-29 33.7966 USD 92,331.5188 DOT 32.2820 USD 31.7680 USD 34.7340 USD 34.0210 USD
2021-03-28 32.3727 USD 81,950.7642 DOT 32.7000 USD 31.2600 USD 33.2360 USD 31.8850 USD
2021-03-27 32.4286 USD 103,205.4003 DOT 33.1550 USD 31.1520 USD 33.4700 USD 32.7930 USD
2021-03-26 31.4610 USD 176,199.8508 DOT 29.8050 USD 29.8050 USD 33.3330 USD 32.9400 USD
2021-03-25 29.6568 USD 724,690.1155 DOT 30.2310 USD 28.3820 USD 31.2000 USD 29.9140 USD
2021-03-24 31.6312 USD 350,990.0221 DOT 34.1530 USD 28.0000 USD 36.1610 USD 30.0130 USD
2021-03-23 35.0136 USD 95,326.4885 DOT 35.2850 USD 34.0270 USD 36.2400 USD 34.3120 USD
2021-03-22 36.4855 USD 200,483.5492 DOT 36.6450 USD 35.0830 USD 37.7700 USD 35.4580 USD
2021-03-21 37.1084 USD 143,951.3670 DOT 37.1810 USD 36.1000 USD 38.0400 USD 36.8620 USD
2021-03-20 39.3693 USD 132,697.2491 DOT 38.1900 USD 37.8820 USD 40.1710 USD 38.7340 USD
2021-03-19 37.5887 USD 303,959.8016 DOT 35.3200 USD 34.6150 USD 38.9030 USD 38.4850 USD
2021-03-18 35.4575 USD 116,505.9743 DOT 36.1630 USD 35.3030 USD 36.9800 USD 35.4210 USD
2021-03-17 35.4568 USD 107,853.8514 DOT 35.4230 USD 34.3830 USD 36.4500 USD 36.0190 USD
2021-03-16 33.9213 USD 189,824.7066 DOT 34.3480 USD 32.1300 USD 35.3680 USD 35.3680 USD
2021-03-15 35.6683 USD 236,856.0634 DOT 36.4490 USD 33.8960 USD 38.4590 USD 35.1650 USD
2021-03-14 36.9370 USD 82,519.8022 DOT 37.1750 USD 36.2600 USD 37.9550 USD 36.8080 USD
2021-03-13 37.1156 USD 113,295.8042 DOT 36.0100 USD 34.7720 USD 38.2280 USD 37.9430 USD
2021-03-12 35.7587 USD 198,710.4922 DOT 36.9590 USD 34.5000 USD 37.5000 USD 36.0440 USD
2021-03-11 36.9234 USD 258,332.5628 DOT 37.6210 USD 35.9480 USD 38.0970 USD 36.8640 USD
2021-03-10 37.8539 USD 448,566.4849 DOT 38.2660 USD 36.3370 USD 39.5900 USD 37.9140 USD
2021-03-09 36.6975 USD 364,140.4577 DOT 35.0200 USD 34.5970 USD 38.9110 USD 38.4920 USD
2021-03-08 34.4183 USD 115,953.3809 DOT 35.1590 USD 33.4730 USD 35.5400 USD 34.4130 USD
2021-03-07 34.7430 USD 87,957.0067 DOT 33.3950 USD 33.3950 USD 35.2350 USD 34.6870 USD
2021-03-06 33.2694 USD 151,517.7462 DOT 33.7260 USD 32.1290 USD 34.2170 USD 33.1480 USD
2021-03-05 33.6015 USD 368,050.2707 DOT 35.2690 USD 31.4900 USD 35.2690 USD 33.7660 USD
2021-03-04 36.2406 USD 372,178.9803 DOT 37.1030 USD 34.4220 USD 38.4240 USD 35.4320 USD
2021-03-03 37.6447 USD 187,742.1869 DOT 36.2200 USD 36.2200 USD 38.7250 USD 37.4050 USD
2021-03-02 36.1001 USD 429,617.1205 DOT 35.6550 USD 34.4580 USD 37.9370 USD 36.2200 USD
2021-03-01 34.4354 USD 232,240.8321 DOT 33.9190 USD 33.1090 USD 35.6180 USD 34.7060 USD
2021-02-28 31.7341 USD 732,837.0196 DOT 33.5390 USD 29.8180 USD 34.1830 USD 33.8890 USD
2021-02-27 34.1830 USD 594,081.2170 DOT 31.4660 USD 31.3620 USD 35.6360 USD 33.9260 USD