Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-13 |
2.9942 USD |
10,351.7570 DOT |
2.9341 USD |
2.9297 USD |
3.0453 USD |
2.9756 USD |
| 2025-11-12 |
3.0297 USD |
21,495.5293 DOT |
3.0784 USD |
2.9486 USD |
3.1456 USD |
2.9486 USD |
| 2025-11-11 |
3.1952 USD |
27,142.8169 DOT |
3.2789 USD |
3.0709 USD |
3.3845 USD |
3.0732 USD |
| 2025-11-10 |
3.2418 USD |
41,028.6231 DOT |
3.2335 USD |
3.1345 USD |
3.3083 USD |
3.1521 USD |
| 2025-11-09 |
3.2084 USD |
33,078.8154 DOT |
3.2495 USD |
3.0448 USD |
3.3106 USD |
3.1981 USD |
| 2025-11-08 |
3.3238 USD |
61,337.7084 DOT |
3.2849 USD |
3.1546 USD |
3.5233 USD |
3.1771 USD |
| 2025-11-07 |
2.9570 USD |
122,737.2228 DOT |
2.6984 USD |
2.6984 USD |
3.3401 USD |
3.2365 USD |
| 2025-11-06 |
2.6575 USD |
54,467.3891 DOT |
2.6626 USD |
2.5905 USD |
2.6958 USD |
2.6159 USD |
| 2025-11-05 |
2.5473 USD |
17,150.4817 DOT |
2.5151 USD |
2.3912 USD |
2.6407 USD |
2.6407 USD |
| 2025-11-04 |
2.5682 USD |
39,131.6850 DOT |
2.5828 USD |
2.4353 USD |
2.6647 USD |
2.4760 USD |
| 2025-11-03 |
2.7905 USD |
40,398.4104 DOT |
2.9883 USD |
2.7234 USD |
2.9883 USD |
2.7781 USD |
| 2025-11-02 |
2.9598 USD |
5,866.7732 DOT |
2.9687 USD |
2.8689 USD |
3.0183 USD |
2.9157 USD |
| 2025-11-01 |
2.9243 USD |
8,407.1921 DOT |
2.8799 USD |
2.8726 USD |
2.9535 USD |
2.9358 USD |
| 2025-10-31 |
2.8927 USD |
2,337.3298 DOT |
2.8735 USD |
2.8694 USD |
2.9264 USD |
2.8815 USD |
| 2025-10-30 |
2.9042 USD |
27,394.7141 DOT |
3.0988 USD |
2.7840 USD |
3.1214 USD |
2.8282 USD |
| 2025-10-29 |
3.0746 USD |
719.1582 DOT |
3.0590 USD |
3.0436 USD |
3.1100 USD |
3.1064 USD |
| 2025-10-28 |
3.1188 USD |
5,948.1755 DOT |
3.1366 USD |
3.0240 USD |
3.1886 USD |
3.0478 USD |
| 2025-10-27 |
3.1893 USD |
19,159.8435 DOT |
3.1959 USD |
3.1263 USD |
3.2468 USD |
3.1447 USD |
| 2025-10-26 |
3.1507 USD |
14,772.9452 DOT |
3.0902 USD |
3.0640 USD |
3.1798 USD |
3.1710 USD |
| 2025-10-25 |
3.0727 USD |
4,396.5954 DOT |
3.0819 USD |
3.0350 USD |
3.1078 USD |
3.0980 USD |
| 2025-10-24 |
3.0652 USD |
18,542.7240 DOT |
3.0110 USD |
2.9978 USD |
3.1089 USD |
3.0705 USD |
| 2025-10-23 |
2.9589 USD |
7,591.7997 DOT |
2.9163 USD |
2.9163 USD |
3.0389 USD |
2.9923 USD |
| 2025-10-22 |
2.9730 USD |
6,011.0333 DOT |
3.0073 USD |
2.9310 USD |
3.0326 USD |
3.0030 USD |
| 2025-10-21 |
3.0573 USD |
21,164.9260 DOT |
3.0790 USD |
2.9602 USD |
3.1846 USD |
3.1846 USD |
| 2025-10-20 |
3.0972 USD |
8,039.5612 DOT |
2.9918 USD |
2.9531 USD |
3.1278 USD |
3.0996 USD |
| 2025-10-19 |
2.9285 USD |
1,195.4511 DOT |
2.9293 USD |
2.8965 USD |
2.9934 USD |
2.9934 USD |
| 2025-10-18 |
2.9354 USD |
18,582.2042 DOT |
2.8973 USD |
2.8973 USD |
2.9619 USD |
2.9466 USD |
| 2025-10-17 |
2.8624 USD |
33,961.2109 DOT |
3.0318 USD |
2.7801 USD |
3.0631 USD |
2.9076 USD |
| 2025-10-16 |
3.0901 USD |
21,821.7792 DOT |
3.1390 USD |
2.9755 USD |
3.2070 USD |
3.0038 USD |
| 2025-10-15 |
3.1500 USD |
27,939.3205 DOT |
3.2518 USD |
3.1004 USD |
3.3454 USD |
3.1391 USD |
| 2025-10-14 |
3.1657 USD |
28,712.8055 DOT |
3.4000 USD |
3.0765 USD |
3.4000 USD |
3.2124 USD |
| 2025-10-13 |
3.2899 USD |
40,071.0278 DOT |
3.2387 USD |
3.1986 USD |
3.3839 USD |
3.3634 USD |
| 2025-10-12 |
3.1325 USD |
23,170.8185 DOT |
2.9861 USD |
2.9231 USD |
3.3075 USD |
3.2286 USD |
| 2025-10-11 |
2.9654 USD |
201,369.1838 DOT |
2.9522 USD |
2.8966 USD |
3.3079 USD |
3.2860 USD |
| 2025-10-10 |
4.1133 USD |
19,181.7327 DOT |
4.0845 USD |
3.9459 USD |
4.2903 USD |
3.9459 USD |
| 2025-10-09 |
4.0093 USD |
67,510.3726 DOT |
4.2003 USD |
3.9893 USD |
4.2003 USD |
4.0684 USD |
| 2025-10-08 |
4.1535 USD |
19,452.8438 DOT |
4.1521 USD |
4.0721 USD |
4.2387 USD |
4.2096 USD |
| 2025-10-07 |
4.2185 USD |
17,454.2832 DOT |
4.4065 USD |
4.1120 USD |
4.4335 USD |
4.1548 USD |
| 2025-10-06 |
4.3119 USD |
20,778.2639 DOT |
4.1729 USD |
4.1142 USD |
4.4350 USD |
4.3482 USD |
| 2025-10-05 |
4.2438 USD |
4,531.3407 DOT |
4.2078 USD |
4.1614 USD |
4.3693 USD |
4.1614 USD |
| 2025-10-04 |
4.2338 USD |
9,468.8550 DOT |
4.3197 USD |
4.1775 USD |
4.3206 USD |
4.1775 USD |
| 2025-10-03 |
4.2361 USD |
730.8109 DOT |
4.2892 USD |
4.1805 USD |
4.2903 USD |
4.2540 USD |
| 2025-10-02 |
4.3043 USD |
14,558.8908 DOT |
4.1300 USD |
4.1069 USD |
4.3380 USD |
4.2978 USD |
| 2025-10-01 |
4.1218 USD |
15,331.8819 DOT |
3.9122 USD |
3.8894 USD |
4.1220 USD |
4.1218 USD |
| 2025-09-30 |
3.8691 USD |
8,689.4105 DOT |
3.9744 USD |
3.8121 USD |
3.9827 USD |
3.8770 USD |
| 2025-09-29 |
3.9628 USD |
3,620.6630 DOT |
4.0032 USD |
3.8642 USD |
4.0145 USD |
3.8997 USD |
| 2025-09-28 |
3.8370 USD |
2,991.1658 DOT |
3.8720 USD |
3.8028 USD |
4.0399 USD |
4.0399 USD |
| 2025-09-27 |
3.8975 USD |
4,352.2108 DOT |
3.9279 USD |
3.8617 USD |
3.9279 USD |
3.8883 USD |
| 2025-09-26 |
3.9103 USD |
8,565.3787 DOT |
3.8233 USD |
3.7842 USD |
3.9760 USD |
3.9550 USD |
| 2025-09-25 |
3.9058 USD |
26,281.2022 DOT |
3.9873 USD |
3.8430 USD |
3.9915 USD |
3.9252 USD |