Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.5114 USD |
48,835.6579 DOT |
1.5470 USD |
1.4433 USD |
1.5502 USD |
1.4472 USD |
| 2026-02-02 |
1.5301 USD |
47,515.9143 DOT |
1.4974 USD |
1.4543 USD |
1.5369 USD |
1.5203 USD |
| 2026-02-01 |
1.5484 USD |
40,974.9615 DOT |
1.5481 USD |
1.5318 USD |
1.5607 USD |
1.5418 USD |
| 2026-01-31 |
1.6792 USD |
7,026.0432 DOT |
1.6882 USD |
1.6576 USD |
1.6912 USD |
1.6590 USD |
| 2026-01-30 |
1.7069 USD |
38,045.7844 DOT |
1.7368 USD |
1.6729 USD |
1.7454 USD |
1.7060 USD |
| 2026-01-29 |
1.8043 USD |
12,099.2660 DOT |
1.8732 USD |
1.7862 USD |
1.8732 USD |
1.7883 USD |
| 2026-01-28 |
1.8622 USD |
16,616.2022 DOT |
1.8791 USD |
1.8327 USD |
1.8942 USD |
1.8762 USD |
| 2026-01-27 |
1.8544 USD |
2,925.8212 DOT |
1.8756 USD |
1.8523 USD |
1.8873 USD |
1.8581 USD |
| 2026-01-26 |
1.8555 USD |
10,923.2331 DOT |
1.8228 USD |
1.8176 USD |
1.8987 USD |
1.8808 USD |
| 2026-01-25 |
1.8240 USD |
137,397.1068 DOT |
1.9315 USD |
1.7820 USD |
1.9418 USD |
1.8268 USD |
| 2026-01-24 |
1.9348 USD |
2,030.6517 DOT |
1.9303 USD |
1.9250 USD |
1.9416 USD |
1.9369 USD |
| 2026-01-23 |
1.9399 USD |
19,177.4465 DOT |
1.9243 USD |
1.8995 USD |
1.9809 USD |
1.9115 USD |
| 2026-01-22 |
1.9537 USD |
7,194.5985 DOT |
1.9572 USD |
1.9176 USD |
1.9831 USD |
1.9254 USD |
| 2026-01-21 |
1.9444 USD |
59,949.9164 DOT |
1.9017 USD |
1.8723 USD |
1.9974 USD |
1.9835 USD |
| 2026-01-20 |
1.9917 USD |
21,008.8181 DOT |
2.0331 USD |
1.9050 USD |
2.0516 USD |
1.9089 USD |
| 2026-01-19 |
1.9517 USD |
156,386.3785 DOT |
2.0600 USD |
1.8550 USD |
2.0636 USD |
2.0599 USD |
| 2026-01-18 |
2.1503 USD |
9,070.1427 DOT |
2.1821 USD |
2.1408 USD |
2.1995 USD |
2.1561 USD |
| 2026-01-17 |
2.1796 USD |
16,915.9972 DOT |
2.1186 USD |
2.1121 USD |
2.2330 USD |
2.2066 USD |
| 2026-01-16 |
2.0811 USD |
72,747.6156 DOT |
2.1144 USD |
2.0545 USD |
2.1533 USD |
2.1238 USD |
| 2026-01-15 |
2.1943 USD |
13,436.1416 DOT |
2.2154 USD |
2.1544 USD |
2.2340 USD |
2.2039 USD |
| 2026-01-14 |
2.2764 USD |
46,141.6839 DOT |
2.2828 USD |
2.2497 USD |
2.2953 USD |
2.2627 USD |
| 2026-01-13 |
2.2194 USD |
107,277.7841 DOT |
2.0563 USD |
2.0536 USD |
2.3392 USD |
2.3071 USD |
| 2026-01-12 |
2.0744 USD |
13,630.8432 DOT |
2.0696 USD |
2.0210 USD |
2.1509 USD |
2.0657 USD |
| 2026-01-11 |
2.1081 USD |
7,758.0416 DOT |
2.0913 USD |
2.0794 USD |
2.1215 USD |
2.0794 USD |
| 2026-01-10 |
2.1210 USD |
14,238.6619 DOT |
2.0841 USD |
2.0710 USD |
2.1318 USD |
2.1207 USD |
| 2026-01-09 |
2.0910 USD |
21,976.5924 DOT |
2.1135 USD |
2.0476 USD |
2.1249 USD |
2.1189 USD |
| 2026-01-08 |
2.1170 USD |
35,469.5859 DOT |
2.1411 USD |
2.0853 USD |
2.1581 USD |
2.1379 USD |
| 2026-01-07 |
2.1725 USD |
58,064.5501 DOT |
2.2324 USD |
2.1259 USD |
2.2449 USD |
2.1319 USD |
| 2026-01-06 |
2.1871 USD |
66,679.3972 DOT |
2.2071 USD |
2.1140 USD |
2.2595 USD |
2.1503 USD |
| 2026-01-05 |
2.1433 USD |
57,787.1103 DOT |
2.1453 USD |
2.0945 USD |
2.2049 USD |
2.1956 USD |
| 2026-01-04 |
2.1446 USD |
38,670.9260 DOT |
2.1222 USD |
2.1157 USD |
2.1775 USD |
2.1515 USD |
| 2026-01-03 |
2.1405 USD |
40,864.4974 DOT |
2.1672 USD |
2.1104 USD |
2.2131 USD |
2.1367 USD |
| 2026-01-02 |
2.0590 USD |
83,851.6818 DOT |
2.0035 USD |
1.9708 USD |
2.1369 USD |
2.1222 USD |
| 2026-01-01 |
1.8010 USD |
7,397.3479 DOT |
1.7901 USD |
1.7681 USD |
1.8319 USD |
1.8319 USD |
| 2025-12-31 |
1.8051 USD |
48,710.3982 DOT |
1.8077 USD |
1.7676 USD |
1.8459 USD |
1.7870 USD |
| 2025-12-30 |
1.8227 USD |
29,903.6053 DOT |
1.8235 USD |
1.7937 USD |
1.8472 USD |
1.8242 USD |
| 2025-12-29 |
1.8649 USD |
19,721.6628 DOT |
1.8460 USD |
1.8200 USD |
1.9008 USD |
1.8537 USD |
| 2025-12-28 |
1.8769 USD |
20,739.9212 DOT |
1.8973 USD |
1.8407 USD |
1.8999 USD |
1.8486 USD |
| 2025-12-27 |
1.7855 USD |
39,445.9257 DOT |
1.7286 USD |
1.7266 USD |
1.8486 USD |
1.8378 USD |
| 2025-12-26 |
1.6919 USD |
124,133.8846 DOT |
1.6790 USD |
1.6535 USD |
1.7527 USD |
1.7155 USD |
| 2025-12-25 |
1.7187 USD |
4,637.1728 DOT |
1.7458 USD |
1.6786 USD |
1.7543 USD |
1.6786 USD |
| 2025-12-24 |
1.7355 USD |
19,258.6154 DOT |
1.7698 USD |
1.7100 USD |
1.7717 USD |
1.7341 USD |
| 2025-12-23 |
1.7496 USD |
17,176.6832 DOT |
1.8018 USD |
1.7315 USD |
1.8018 USD |
1.7617 USD |
| 2025-12-22 |
1.8211 USD |
4,352.7128 DOT |
1.8083 USD |
1.7805 USD |
1.8567 USD |
1.8322 USD |
| 2025-12-21 |
1.7893 USD |
13,922.7298 DOT |
1.8367 USD |
1.7600 USD |
1.8474 USD |
1.7825 USD |
| 2025-12-20 |
1.8436 USD |
1,878.8662 DOT |
1.8426 USD |
1.8310 USD |
1.8885 USD |
1.8369 USD |
| 2025-12-19 |
1.7843 USD |
9,406.7901 DOT |
1.7625 USD |
1.7418 USD |
1.8188 USD |
1.8147 USD |
| 2025-12-18 |
1.8210 USD |
58,342.5251 DOT |
1.8170 USD |
1.7245 USD |
1.8904 USD |
1.7665 USD |
| 2025-12-17 |
1.8878 USD |
2,338.6589 DOT |
1.9008 USD |
1.8647 USD |
1.9008 USD |
1.8711 USD |
| 2025-12-16 |
1.9129 USD |
9,106.7654 DOT |
1.9003 USD |
1.8700 USD |
1.9456 USD |
1.9084 USD |