Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
7.1046 USD |
23,035.3257 DOT |
6.9512 USD |
6.7205 USD |
7.3870 USD |
7.2890 USD |
| 2024-05-01 |
6.8333 USD |
33,478.0898 DOT |
6.4326 USD |
6.1428 USD |
6.9171 USD |
6.8054 USD |
| 2024-04-30 |
6.3584 USD |
19,357.0046 DOT |
6.5891 USD |
6.0526 USD |
6.6624 USD |
6.1790 USD |
| 2024-04-29 |
6.5756 USD |
10,605.5924 DOT |
6.7446 USD |
6.4863 USD |
6.8397 USD |
6.5571 USD |
| 2024-04-28 |
6.8992 USD |
5,019.0384 DOT |
6.8175 USD |
6.8175 USD |
6.9522 USD |
6.8739 USD |
| 2024-04-27 |
6.6882 USD |
10,360.4476 DOT |
6.7911 USD |
6.5100 USD |
6.8616 USD |
6.7705 USD |
| 2024-04-26 |
6.8347 USD |
26,054.5400 DOT |
6.8713 USD |
6.7364 USD |
6.9521 USD |
6.8605 USD |
| 2024-04-25 |
6.8781 USD |
45,157.4074 DOT |
6.9591 USD |
6.7200 USD |
7.0012 USD |
6.8692 USD |
| 2024-04-24 |
7.0953 USD |
21,282.7805 DOT |
7.2630 USD |
6.9712 USD |
7.4876 USD |
7.1158 USD |
| 2024-04-23 |
7.4147 USD |
36,366.9542 DOT |
7.4949 USD |
7.3244 USD |
7.5483 USD |
7.4025 USD |
| 2024-04-22 |
7.4496 USD |
132,280.6123 DOT |
7.1496 USD |
7.0996 USD |
7.5847 USD |
7.5521 USD |
| 2024-04-21 |
7.0746 USD |
34,847.6736 DOT |
7.2312 USD |
6.9698 USD |
7.2934 USD |
7.0791 USD |
| 2024-04-20 |
6.8202 USD |
6,894.7840 DOT |
6.7102 USD |
6.6327 USD |
7.1609 USD |
7.1609 USD |
| 2024-04-19 |
6.8015 USD |
34,808.6698 DOT |
6.7827 USD |
6.2884 USD |
6.9114 USD |
6.7697 USD |
| 2024-04-18 |
6.6273 USD |
17,688.8625 DOT |
6.6049 USD |
6.4562 USD |
6.7936 USD |
6.6505 USD |
| 2024-04-17 |
6.5624 USD |
16,931.3078 DOT |
6.6894 USD |
6.3523 USD |
6.7808 USD |
6.6342 USD |
| 2024-04-16 |
6.5930 USD |
28,086.2936 DOT |
6.7028 USD |
6.3816 USD |
6.8276 USD |
6.7228 USD |
| 2024-04-15 |
6.8732 USD |
48,276.8341 DOT |
6.8601 USD |
6.4588 USD |
7.2100 USD |
6.7618 USD |
| 2024-04-14 |
6.5569 USD |
98,215.2361 DOT |
6.3920 USD |
6.2031 USD |
6.8234 USD |
6.6750 USD |
| 2024-04-13 |
7.0630 USD |
31,730.4123 DOT |
7.2189 USD |
6.6000 USD |
7.3300 USD |
6.7905 USD |
| 2024-04-12 |
8.2360 USD |
18,452.9495 DOT |
8.4126 USD |
8.0266 USD |
8.4925 USD |
8.0688 USD |
| 2024-04-11 |
8.3690 USD |
13,884.5541 DOT |
8.3921 USD |
8.2058 USD |
8.5230 USD |
8.2786 USD |
| 2024-04-10 |
8.4168 USD |
34,399.5715 DOT |
8.6541 USD |
8.1779 USD |
8.6890 USD |
8.4013 USD |
| 2024-04-09 |
8.8552 USD |
30,178.9335 DOT |
9.0605 USD |
8.6415 USD |
9.1033 USD |
8.7359 USD |
| 2024-04-08 |
8.8318 USD |
29,696.9356 DOT |
8.6819 USD |
8.5603 USD |
9.0903 USD |
9.0691 USD |
| 2024-04-07 |
8.6255 USD |
12,958.9122 DOT |
8.4792 USD |
8.4792 USD |
8.7338 USD |
8.5922 USD |
| 2024-04-06 |
8.4177 USD |
8,081.3329 DOT |
8.3721 USD |
8.3458 USD |
8.4835 USD |
8.4835 USD |
| 2024-04-05 |
8.1654 USD |
39,508.0782 DOT |
8.4892 USD |
8.0001 USD |
8.5136 USD |
8.3612 USD |
| 2024-04-04 |
8.5364 USD |
13,345.4297 DOT |
8.4045 USD |
8.2626 USD |
8.7085 USD |
8.5265 USD |
| 2024-04-03 |
8.5537 USD |
37,344.0063 DOT |
8.5929 USD |
8.2935 USD |
8.7690 USD |
8.3061 USD |
| 2024-04-02 |
8.6067 USD |
35,377.8519 DOT |
9.1316 USD |
8.3820 USD |
9.1316 USD |
8.6337 USD |
| 2024-04-01 |
9.2450 USD |
22,864.6061 DOT |
9.6329 USD |
8.9530 USD |
9.7405 USD |
8.9923 USD |
| 2024-03-31 |
9.5747 USD |
33,266.4136 DOT |
9.4233 USD |
9.4233 USD |
10.0000 USD |
9.5385 USD |
| 2024-03-30 |
9.5603 USD |
5,868.0429 DOT |
9.6089 USD |
9.4437 USD |
9.6931 USD |
9.4800 USD |
| 2024-03-29 |
9.4719 USD |
25,668.8590 DOT |
9.4940 USD |
9.3397 USD |
9.8012 USD |
9.5578 USD |
| 2024-03-28 |
9.4268 USD |
16,877.6860 DOT |
9.4262 USD |
9.2982 USD |
9.6566 USD |
9.5687 USD |
| 2024-03-27 |
9.5712 USD |
17,414.8470 DOT |
9.6967 USD |
9.3021 USD |
9.7959 USD |
9.4875 USD |
| 2024-03-26 |
9.9113 USD |
22,339.1282 DOT |
9.7241 USD |
9.5836 USD |
10.0440 USD |
9.6003 USD |
| 2024-03-25 |
9.6590 USD |
21,828.3798 DOT |
9.3559 USD |
9.2962 USD |
9.8214 USD |
9.8100 USD |
| 2024-03-24 |
9.1921 USD |
42,555.0993 DOT |
8.9630 USD |
8.9551 USD |
9.2767 USD |
9.1956 USD |
| 2024-03-23 |
9.0534 USD |
10,304.2773 DOT |
8.9109 USD |
8.8857 USD |
9.2277 USD |
9.1355 USD |
| 2024-03-22 |
9.0315 USD |
21,120.7217 DOT |
9.1745 USD |
8.7415 USD |
9.3703 USD |
8.9184 USD |
| 2024-03-21 |
9.4134 USD |
31,654.0050 DOT |
9.4839 USD |
9.2222 USD |
9.5891 USD |
9.2960 USD |
| 2024-03-20 |
8.9794 USD |
138,270.1088 DOT |
8.7948 USD |
8.5000 USD |
9.3926 USD |
9.3869 USD |
| 2024-03-19 |
9.0492 USD |
472,870.0982 DOT |
9.8780 USD |
8.6088 USD |
9.8780 USD |
8.7136 USD |
| 2024-03-18 |
10.1268 USD |
71,759.5424 DOT |
10.0200 USD |
9.6132 USD |
10.4410 USD |
9.8749 USD |
| 2024-03-17 |
9.6827 USD |
29,315.1969 DOT |
9.7170 USD |
9.2152 USD |
10.2500 USD |
10.2220 USD |
| 2024-03-16 |
10.3385 USD |
41,708.3911 DOT |
10.8010 USD |
9.7295 USD |
10.9050 USD |
10.0000 USD |
| 2024-03-15 |
10.5518 USD |
85,765.4593 DOT |
11.5470 USD |
9.9760 USD |
11.6790 USD |
10.6400 USD |
| 2024-03-14 |
11.3785 USD |
59,714.4205 DOT |
11.3770 USD |
10.6730 USD |
11.8540 USD |
11.4560 USD |