Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.5310 USD |
18,499.7609 DOT |
1.5386 USD |
1.5102 USD |
1.5519 USD |
1.5280 USD |
| 2026-03-04 |
1.5495 USD |
151,856.4908 DOT |
1.5365 USD |
1.5098 USD |
1.5740 USD |
1.5346 USD |
| 2026-03-03 |
1.5093 USD |
47,687.3459 DOT |
1.5062 USD |
1.4740 USD |
1.5578 USD |
1.5174 USD |
| 2026-03-02 |
1.5599 USD |
146,877.6982 DOT |
1.5379 USD |
1.4992 USD |
1.6040 USD |
1.5299 USD |
| 2026-03-01 |
1.6062 USD |
54,707.9566 DOT |
1.6657 USD |
1.5394 USD |
1.6820 USD |
1.5551 USD |
| 2026-02-28 |
1.4991 USD |
213,734.4857 DOT |
1.6001 USD |
1.4585 USD |
1.6193 USD |
1.5238 USD |
| 2026-02-27 |
1.6014 USD |
54,766.4584 DOT |
1.6152 USD |
1.5534 USD |
1.6834 USD |
1.5631 USD |
| 2026-02-26 |
1.6158 USD |
219,016.9583 DOT |
1.6685 USD |
1.5530 USD |
1.6959 USD |
1.5530 USD |
| 2026-02-25 |
1.4384 USD |
145,699.7826 DOT |
1.2384 USD |
1.2359 USD |
1.5099 USD |
1.4862 USD |
| 2026-02-24 |
1.2495 USD |
4,348.3870 DOT |
1.2711 USD |
1.2286 USD |
1.2802 USD |
1.2544 USD |
| 2026-02-23 |
1.3097 USD |
27,743.4523 DOT |
1.3134 USD |
1.2409 USD |
1.3135 USD |
1.3037 USD |
| 2026-02-22 |
1.3212 USD |
6,594.6985 DOT |
1.3624 USD |
1.3208 USD |
1.3648 USD |
1.3210 USD |
| 2026-02-21 |
1.3764 USD |
11,306.8860 DOT |
1.3431 USD |
1.3300 USD |
1.3974 USD |
1.3668 USD |
| 2026-02-20 |
1.2969 USD |
9,166.0595 DOT |
1.2880 USD |
1.2769 USD |
1.3178 USD |
1.2789 USD |
| 2026-02-19 |
1.2752 USD |
10,928.0005 DOT |
1.3114 USD |
1.2628 USD |
1.3230 USD |
1.2695 USD |
| 2026-02-18 |
1.3516 USD |
11,806.3087 DOT |
1.3467 USD |
1.3242 USD |
1.3713 USD |
1.3345 USD |
| 2026-02-17 |
1.3698 USD |
3,688.9611 DOT |
1.3791 USD |
1.3538 USD |
1.3820 USD |
1.3590 USD |
| 2026-02-16 |
1.3558 USD |
24,721.8805 DOT |
1.3578 USD |
1.3343 USD |
1.3915 USD |
1.3753 USD |
| 2026-02-15 |
1.4025 USD |
21,961.4059 DOT |
1.4250 USD |
1.3571 USD |
1.4391 USD |
1.3574 USD |
| 2026-02-14 |
1.3826 USD |
29,758.7787 DOT |
1.3340 USD |
1.3318 USD |
1.4342 USD |
1.4132 USD |
| 2026-02-13 |
1.2746 USD |
5,007.0782 DOT |
1.2868 USD |
1.2534 USD |
1.2894 USD |
1.2790 USD |
| 2026-02-12 |
1.2789 USD |
19,690.0973 DOT |
1.2589 USD |
1.2498 USD |
1.3049 USD |
1.2610 USD |
| 2026-02-11 |
1.2552 USD |
28,553.1816 DOT |
1.2865 USD |
1.2266 USD |
1.2961 USD |
1.2714 USD |
| 2026-02-10 |
1.2812 USD |
20,798.6412 DOT |
1.3191 USD |
1.2653 USD |
1.3284 USD |
1.2754 USD |
| 2026-02-09 |
1.3153 USD |
38,231.3563 DOT |
1.3428 USD |
1.2783 USD |
1.3514 USD |
1.3235 USD |
| 2026-02-08 |
1.3587 USD |
4,969.5140 DOT |
1.3721 USD |
1.3458 USD |
1.3732 USD |
1.3470 USD |
| 2026-02-07 |
1.3273 USD |
22,004.8742 DOT |
1.3663 USD |
1.3192 USD |
1.3912 USD |
1.3298 USD |
| 2026-02-06 |
1.3773 USD |
195,779.7198 DOT |
1.2469 USD |
1.1116 USD |
1.3779 USD |
1.3779 USD |
| 2026-02-05 |
1.4485 USD |
23,746.5076 DOT |
1.4622 USD |
1.4230 USD |
1.4787 USD |
1.4355 USD |
| 2026-02-04 |
1.5121 USD |
21,947.3037 DOT |
1.4986 USD |
1.4900 USD |
1.5349 USD |
1.4935 USD |
| 2026-02-03 |
1.4986 USD |
73,553.0636 DOT |
1.5470 USD |
1.4341 USD |
1.5700 USD |
1.5625 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 |