Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
9.7014 USD |
95,737.1548 DOT |
9.9641 USD |
9.0704 USD |
10.3900 USD |
9.8109 USD |
| 2024-12-02 |
8.8463 USD |
30,852.8718 DOT |
9.2564 USD |
8.4666 USD |
9.5272 USD |
8.8512 USD |
| 2024-12-01 |
9.1433 USD |
20,832.7449 DOT |
8.9603 USD |
8.7103 USD |
9.2470 USD |
9.1839 USD |
| 2024-11-30 |
8.8953 USD |
33,573.2775 DOT |
8.9814 USD |
8.6232 USD |
9.1423 USD |
9.1286 USD |
| 2024-11-29 |
8.7021 USD |
54,129.6740 DOT |
8.6541 USD |
8.4622 USD |
9.0062 USD |
8.7783 USD |
| 2024-11-28 |
8.2570 USD |
42,606.2299 DOT |
8.4455 USD |
8.0081 USD |
8.5863 USD |
8.5281 USD |
| 2024-11-27 |
8.3197 USD |
66,448.7828 DOT |
8.0790 USD |
7.8495 USD |
8.5538 USD |
8.4588 USD |
| 2024-11-26 |
7.9829 USD |
104,468.6354 DOT |
8.2144 USD |
7.5331 USD |
8.4658 USD |
7.9614 USD |
| 2024-11-25 |
8.7155 USD |
67,188.3387 DOT |
8.7479 USD |
8.2419 USD |
9.3353 USD |
8.2476 USD |
| 2024-11-24 |
8.9762 USD |
121,235.1768 DOT |
8.5140 USD |
8.0358 USD |
10.4160 USD |
8.4555 USD |
| 2024-11-23 |
7.9961 USD |
210,860.7495 DOT |
6.6210 USD |
6.5914 USD |
9.4103 USD |
8.5818 USD |
| 2024-11-22 |
6.0767 USD |
195,610.8766 DOT |
5.9387 USD |
5.9052 USD |
6.4763 USD |
6.4601 USD |
| 2024-11-21 |
5.7115 USD |
91,750.3595 DOT |
5.7314 USD |
5.4749 USD |
5.9550 USD |
5.8576 USD |
| 2024-11-20 |
5.8156 USD |
56,651.1490 DOT |
5.8058 USD |
5.5366 USD |
6.0698 USD |
5.7589 USD |
| 2024-11-19 |
5.8738 USD |
26,701.7350 DOT |
5.9950 USD |
5.7493 USD |
6.0374 USD |
5.8039 USD |
| 2024-11-18 |
5.8772 USD |
50,685.6082 DOT |
5.4200 USD |
5.3968 USD |
5.9985 USD |
5.8998 USD |
| 2024-11-17 |
5.7201 USD |
49,175.5332 DOT |
5.8000 USD |
5.4710 USD |
6.1350 USD |
5.5579 USD |
| 2024-11-16 |
5.7387 USD |
85,141.2434 DOT |
5.1678 USD |
5.1369 USD |
5.7981 USD |
5.6761 USD |
| 2024-11-15 |
4.9228 USD |
39,070.2854 DOT |
4.7726 USD |
4.7135 USD |
5.0561 USD |
5.0071 USD |
| 2024-11-14 |
4.9403 USD |
42,496.2530 DOT |
5.0766 USD |
4.7752 USD |
5.2114 USD |
4.9213 USD |
| 2024-11-13 |
5.2144 USD |
67,482.1111 DOT |
5.3138 USD |
4.9182 USD |
5.4267 USD |
5.0826 USD |
| 2024-11-12 |
5.4316 USD |
106,052.4597 DOT |
5.6946 USD |
5.1255 USD |
5.8361 USD |
5.3104 USD |
| 2024-11-11 |
5.2591 USD |
102,166.2008 DOT |
5.2300 USD |
4.9860 USD |
5.5140 USD |
5.4794 USD |
| 2024-11-10 |
4.9496 USD |
35,337.6458 DOT |
4.6416 USD |
4.5892 USD |
5.1469 USD |
5.1022 USD |
| 2024-11-09 |
4.3769 USD |
13,097.8104 DOT |
4.3242 USD |
4.2735 USD |
4.5342 USD |
4.5138 USD |
| 2024-11-08 |
4.3021 USD |
95,139.7759 DOT |
4.1734 USD |
4.1170 USD |
4.3912 USD |
4.2947 USD |
| 2024-11-07 |
4.1475 USD |
85,327.5222 DOT |
4.1115 USD |
4.0482 USD |
4.1967 USD |
4.1512 USD |
| 2024-11-06 |
4.0492 USD |
36,698.1340 DOT |
3.8656 USD |
3.8656 USD |
4.1191 USD |
4.0796 USD |
| 2024-11-05 |
3.8812 USD |
404,831.6886 DOT |
3.7617 USD |
3.7617 USD |
3.9179 USD |
3.8783 USD |
| 2024-11-04 |
3.7894 USD |
108,583.3321 DOT |
3.7857 USD |
3.7488 USD |
3.8356 USD |
3.7855 USD |
| 2024-11-03 |
3.7284 USD |
105,558.0354 DOT |
3.9123 USD |
3.6689 USD |
3.9247 USD |
3.8194 USD |
| 2024-11-02 |
3.9047 USD |
16,426.9730 DOT |
3.9184 USD |
3.8291 USD |
3.9491 USD |
3.8796 USD |
| 2024-11-01 |
3.9294 USD |
12,646.4117 DOT |
3.9662 USD |
3.8485 USD |
3.9881 USD |
3.9093 USD |
| 2024-10-31 |
3.9376 USD |
19,225.0359 DOT |
4.2027 USD |
3.9044 USD |
4.2158 USD |
3.9410 USD |
| 2024-10-30 |
4.1778 USD |
15,113.3216 DOT |
4.1935 USD |
4.1213 USD |
4.2127 USD |
4.1737 USD |
| 2024-10-29 |
4.1527 USD |
424,276.7153 DOT |
4.1403 USD |
4.1209 USD |
4.2467 USD |
4.1945 USD |
| 2024-10-28 |
4.1223 USD |
81,466.1807 DOT |
4.1308 USD |
4.0132 USD |
4.2290 USD |
4.1358 USD |
| 2024-10-27 |
4.0787 USD |
15,523.1524 DOT |
4.0343 USD |
4.0092 USD |
4.1220 USD |
4.1144 USD |
| 2024-10-26 |
4.0069 USD |
7,227.3644 DOT |
3.9790 USD |
3.9449 USD |
4.0582 USD |
4.0117 USD |
| 2024-10-25 |
4.1468 USD |
45,773.6132 DOT |
4.2073 USD |
4.0396 USD |
4.2106 USD |
4.1038 USD |
| 2024-10-24 |
4.1993 USD |
6,513.3269 DOT |
4.2070 USD |
4.1555 USD |
4.2543 USD |
4.2112 USD |
| 2024-10-23 |
4.2037 USD |
30,014.8962 DOT |
4.3289 USD |
4.1060 USD |
4.3289 USD |
4.1938 USD |
| 2024-10-22 |
4.3220 USD |
9,126.7852 DOT |
4.3907 USD |
4.2780 USD |
4.4415 USD |
4.3210 USD |
| 2024-10-21 |
4.3616 USD |
32,588.0857 DOT |
4.5835 USD |
4.3497 USD |
4.6152 USD |
4.3593 USD |
| 2024-10-20 |
4.5072 USD |
7,861.9762 DOT |
4.4301 USD |
4.3578 USD |
4.5890 USD |
4.5261 USD |
| 2024-10-19 |
4.4084 USD |
9,878.4056 DOT |
4.3125 USD |
4.3125 USD |
4.4742 USD |
4.4348 USD |
| 2024-10-18 |
4.2398 USD |
3,893.0962 DOT |
4.1950 USD |
4.1774 USD |
4.2942 USD |
4.2942 USD |
| 2024-10-17 |
4.1834 USD |
11,809.4791 DOT |
4.3158 USD |
4.1479 USD |
4.3468 USD |
4.1809 USD |
| 2024-10-16 |
4.3566 USD |
24,247.9503 DOT |
4.4141 USD |
4.2897 USD |
4.4141 USD |
4.3237 USD |
| 2024-10-15 |
4.4105 USD |
17,956.3684 DOT |
4.3920 USD |
4.3073 USD |
4.5398 USD |
4.4102 USD |