Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
5.1903 USD |
987.4166 DOT |
5.1431 USD |
5.1073 USD |
5.2510 USD |
5.1989 USD |
| 2025-02-13 |
5.1800 USD |
17,671.7313 DOT |
5.2439 USD |
5.0693 USD |
5.2798 USD |
5.1209 USD |
| 2025-02-12 |
5.0816 USD |
59,306.4014 DOT |
4.8119 USD |
4.7735 USD |
5.3316 USD |
5.2231 USD |
| 2025-02-11 |
4.8274 USD |
19,571.0909 DOT |
4.8560 USD |
4.8100 USD |
5.2251 USD |
4.8211 USD |
| 2025-02-10 |
4.8286 USD |
5,668.6697 DOT |
4.7913 USD |
4.6131 USD |
4.9218 USD |
4.9019 USD |
| 2025-02-09 |
4.6872 USD |
10,797.4762 DOT |
4.7540 USD |
4.5157 USD |
4.8600 USD |
4.7270 USD |
| 2025-02-08 |
4.5813 USD |
5,605.4525 DOT |
4.5883 USD |
4.5076 USD |
4.7209 USD |
4.7084 USD |
| 2025-02-07 |
4.7542 USD |
27,697.8935 DOT |
4.4982 USD |
4.4982 USD |
4.9339 USD |
4.5911 USD |
| 2025-02-06 |
4.6361 USD |
23,345.8027 DOT |
4.7119 USD |
4.4815 USD |
4.8302 USD |
4.5229 USD |
| 2025-02-05 |
4.7629 USD |
13,948.9895 DOT |
4.7366 USD |
4.6530 USD |
4.8538 USD |
4.7269 USD |
| 2025-02-04 |
4.7800 USD |
56,672.3265 DOT |
5.1838 USD |
4.5804 USD |
5.2248 USD |
4.7564 USD |
| 2025-02-03 |
4.5867 USD |
235,629.5943 DOT |
5.1350 USD |
3.6001 USD |
5.2605 USD |
5.1786 USD |
| 2025-02-02 |
5.4914 USD |
55,331.6249 DOT |
5.9122 USD |
5.0865 USD |
6.0474 USD |
5.1898 USD |
| 2025-02-01 |
6.3390 USD |
18,600.7047 DOT |
6.3364 USD |
6.1821 USD |
6.4933 USD |
6.2438 USD |
| 2025-01-31 |
6.3667 USD |
47,547.4094 DOT |
6.1389 USD |
6.0354 USD |
6.4980 USD |
6.2635 USD |
| 2025-01-30 |
6.0999 USD |
13,680.9714 DOT |
5.7740 USD |
5.7330 USD |
6.2577 USD |
6.1325 USD |
| 2025-01-29 |
5.7213 USD |
12,272.2845 DOT |
5.6800 USD |
5.5436 USD |
5.8823 USD |
5.8065 USD |
| 2025-01-28 |
5.9084 USD |
16,038.7684 DOT |
5.9772 USD |
5.7954 USD |
6.0374 USD |
5.8413 USD |
| 2025-01-27 |
5.7853 USD |
100,993.6164 DOT |
6.1700 USD |
5.5066 USD |
6.2065 USD |
5.7462 USD |
| 2025-01-26 |
6.3549 USD |
6,314.4596 DOT |
6.3017 USD |
6.2618 USD |
6.4529 USD |
6.4485 USD |
| 2025-01-25 |
6.3109 USD |
21,880.3421 DOT |
6.2939 USD |
6.2550 USD |
6.4016 USD |
6.3584 USD |
| 2025-01-24 |
6.4098 USD |
24,563.1427 DOT |
6.3584 USD |
6.1992 USD |
6.5350 USD |
6.2946 USD |
| 2025-01-23 |
6.3485 USD |
22,689.6980 DOT |
6.4374 USD |
6.2172 USD |
6.4769 USD |
6.2712 USD |
| 2025-01-22 |
6.5839 USD |
15,298.8494 DOT |
6.6260 USD |
6.4715 USD |
6.6745 USD |
6.5430 USD |
| 2025-01-21 |
6.4827 USD |
46,293.3619 DOT |
6.3769 USD |
6.1549 USD |
6.8388 USD |
6.6557 USD |
| 2025-01-20 |
6.4930 USD |
202,528.0910 DOT |
6.2420 USD |
6.0631 USD |
7.0770 USD |
6.4014 USD |
| 2025-01-19 |
6.6458 USD |
85,834.4645 DOT |
7.0245 USD |
6.1368 USD |
7.2245 USD |
6.2383 USD |
| 2025-01-18 |
6.9354 USD |
47,324.1522 DOT |
7.5249 USD |
6.8593 USD |
7.5812 USD |
6.9262 USD |
| 2025-01-17 |
7.4326 USD |
50,259.2118 DOT |
7.1793 USD |
7.1785 USD |
7.5944 USD |
7.5944 USD |
| 2025-01-16 |
7.0963 USD |
47,774.0152 DOT |
7.1813 USD |
6.8296 USD |
7.3801 USD |
7.3110 USD |
| 2025-01-15 |
6.9292 USD |
35,999.0804 DOT |
6.6824 USD |
6.5714 USD |
7.1023 USD |
6.9172 USD |
| 2025-01-14 |
6.5829 USD |
39,413.4308 DOT |
6.4078 USD |
6.3857 USD |
6.6880 USD |
6.6865 USD |
| 2025-01-13 |
6.3916 USD |
82,555.0641 DOT |
6.6484 USD |
6.0200 USD |
6.8016 USD |
6.4255 USD |
| 2025-01-12 |
6.7398 USD |
12,485.7205 DOT |
6.7486 USD |
6.6211 USD |
6.8202 USD |
6.7106 USD |
| 2025-01-11 |
6.6484 USD |
14,993.0101 DOT |
6.7525 USD |
6.5935 USD |
6.8194 USD |
6.8194 USD |
| 2025-01-10 |
6.6179 USD |
20,943.1194 DOT |
6.5885 USD |
6.4964 USD |
6.8160 USD |
6.7828 USD |
| 2025-01-09 |
6.6668 USD |
11,195.0059 DOT |
6.7602 USD |
6.4802 USD |
6.8514 USD |
6.6886 USD |
| 2025-01-08 |
6.5895 USD |
113,125.9908 DOT |
7.0121 USD |
6.4375 USD |
7.1350 USD |
6.6561 USD |
| 2025-01-07 |
7.4181 USD |
55,115.3077 DOT |
7.7763 USD |
7.1102 USD |
7.8869 USD |
7.1649 USD |
| 2025-01-06 |
7.7852 USD |
159,041.9324 DOT |
7.6928 USD |
7.4754 USD |
8.2260 USD |
7.8228 USD |
| 2025-01-05 |
7.5794 USD |
11,857.6669 DOT |
7.6510 USD |
7.4667 USD |
7.7144 USD |
7.6582 USD |
| 2025-01-04 |
7.7271 USD |
11,670.1563 DOT |
7.7570 USD |
7.6231 USD |
7.8717 USD |
7.6745 USD |
| 2025-01-03 |
7.7192 USD |
58,424.6238 DOT |
7.1956 USD |
7.1699 USD |
8.0000 USD |
7.9414 USD |
| 2025-01-02 |
7.2103 USD |
37,061.2640 DOT |
7.0999 USD |
7.0806 USD |
7.3673 USD |
7.1978 USD |
| 2025-01-01 |
6.7425 USD |
61,225.9412 DOT |
6.6535 USD |
6.5172 USD |
7.1445 USD |
7.0716 USD |
| 2024-12-31 |
6.7143 USD |
47,570.2656 DOT |
6.6879 USD |
6.5485 USD |
6.9326 USD |
6.6760 USD |
| 2024-12-30 |
6.8233 USD |
38,019.6024 DOT |
6.8626 USD |
6.5510 USD |
7.1001 USD |
6.8541 USD |
| 2024-12-29 |
7.0288 USD |
1,135.8127 DOT |
7.1386 USD |
6.9107 USD |
7.1386 USD |
6.9183 USD |
| 2024-12-28 |
6.8966 USD |
5,319.5048 DOT |
6.9407 USD |
6.8097 USD |
7.0636 USD |
6.9718 USD |
| 2024-12-27 |
7.0961 USD |
7,724.4413 DOT |
6.9433 USD |
6.8725 USD |
7.3038 USD |
6.8725 USD |