Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-22 |
7.5611 USD |
135,531.0002 DOT |
7.5316 USD |
7.2639 USD |
7.8525 USD |
7.3092 USD |
| 2022-07-21 |
7.3747 USD |
114,253.2212 DOT |
7.4606 USD |
7.1825 USD |
7.5909 USD |
7.5145 USD |
| 2022-07-20 |
7.7537 USD |
194,612.5783 DOT |
7.7915 USD |
7.3583 USD |
8.0725 USD |
7.5904 USD |
| 2022-07-19 |
7.7704 USD |
288,880.6658 DOT |
7.6596 USD |
7.4846 USD |
8.0353 USD |
7.8844 USD |
| 2022-07-18 |
7.4431 USD |
200,748.3738 DOT |
6.9144 USD |
6.9069 USD |
7.7367 USD |
7.6587 USD |
| 2022-07-17 |
7.1109 USD |
129,883.7845 DOT |
7.2029 USD |
6.8733 USD |
7.3348 USD |
6.9594 USD |
| 2022-07-16 |
6.8951 USD |
228,572.1026 DOT |
6.7972 USD |
6.5618 USD |
7.2164 USD |
7.1727 USD |
| 2022-07-15 |
6.8295 USD |
126,800.0329 DOT |
6.7174 USD |
6.6571 USD |
6.9860 USD |
6.8477 USD |
| 2022-07-14 |
6.4986 USD |
217,370.6537 DOT |
6.4590 USD |
6.2872 USD |
6.7560 USD |
6.6446 USD |
| 2022-07-13 |
6.2899 USD |
91,170.4809 DOT |
6.2700 USD |
5.9830 USD |
6.5431 USD |
6.3523 USD |
| 2022-07-12 |
6.4746 USD |
272,610.3034 DOT |
6.5230 USD |
6.3295 USD |
6.6166 USD |
6.3374 USD |
| 2022-07-11 |
6.7441 USD |
276,088.0406 DOT |
6.8576 USD |
6.5000 USD |
6.9035 USD |
6.5563 USD |
| 2022-07-10 |
6.9782 USD |
163,354.1575 DOT |
7.2526 USD |
6.7606 USD |
7.2581 USD |
6.8621 USD |
| 2022-07-09 |
7.2238 USD |
173,632.9908 DOT |
7.0375 USD |
7.0375 USD |
7.3558 USD |
7.2860 USD |
| 2022-07-08 |
7.1317 USD |
264,389.2612 DOT |
7.2995 USD |
6.9334 USD |
7.4420 USD |
7.0980 USD |
| 2022-07-07 |
7.0458 USD |
131,104.5937 DOT |
6.9225 USD |
6.8812 USD |
7.3177 USD |
7.2598 USD |
| 2022-07-06 |
6.8787 USD |
157,252.1185 DOT |
6.8312 USD |
6.6912 USD |
6.9734 USD |
6.8814 USD |
| 2022-07-05 |
6.8789 USD |
315,774.6393 DOT |
7.1655 USD |
6.5729 USD |
7.2188 USD |
6.8226 USD |
| 2022-07-04 |
6.9087 USD |
126,712.3775 DOT |
6.8543 USD |
6.6674 USD |
7.1483 USD |
7.0489 USD |
| 2022-07-03 |
6.7720 USD |
142,465.5657 DOT |
6.8151 USD |
6.6100 USD |
6.9933 USD |
6.8480 USD |
| 2022-07-02 |
6.7494 USD |
243,996.7108 DOT |
6.7588 USD |
6.6152 USD |
6.9109 USD |
6.8737 USD |
| 2022-07-01 |
6.8249 USD |
261,775.5993 DOT |
7.0566 USD |
6.5351 USD |
7.2658 USD |
6.7800 USD |
| 2022-06-30 |
6.8019 USD |
173,209.7230 DOT |
7.0317 USD |
6.6402 USD |
7.0364 USD |
6.7556 USD |
| 2022-06-29 |
7.1943 USD |
159,197.1346 DOT |
7.3148 USD |
7.0049 USD |
7.4343 USD |
7.0493 USD |
| 2022-06-28 |
7.6496 USD |
131,170.6345 DOT |
7.7367 USD |
7.2778 USD |
7.9944 USD |
7.3390 USD |
| 2022-06-27 |
7.9598 USD |
131,849.5534 DOT |
7.8391 USD |
7.7000 USD |
8.2034 USD |
7.8183 USD |
| 2022-06-26 |
8.1492 USD |
168,421.4206 DOT |
8.1280 USD |
7.8381 USD |
8.4876 USD |
7.9339 USD |
| 2022-06-25 |
8.1092 USD |
86,921.7606 DOT |
8.1815 USD |
7.7913 USD |
8.3621 USD |
8.1050 USD |
| 2022-06-24 |
8.0821 USD |
203,724.3748 DOT |
7.7694 USD |
7.7176 USD |
8.3362 USD |
8.2875 USD |
| 2022-06-23 |
7.5931 USD |
179,164.4361 DOT |
7.3771 USD |
7.3504 USD |
7.8159 USD |
7.7708 USD |
| 2022-06-22 |
7.5775 USD |
86,143.7834 DOT |
7.7490 USD |
7.3457 USD |
7.8000 USD |
7.4700 USD |
| 2022-06-21 |
7.7916 USD |
95,209.3989 DOT |
7.8662 USD |
7.6969 USD |
8.2744 USD |
7.8154 USD |
| 2022-06-20 |
7.6779 USD |
292,775.9523 DOT |
7.5111 USD |
7.1634 USD |
8.0045 USD |
7.6626 USD |
| 2022-06-19 |
7.2639 USD |
211,121.4998 DOT |
7.0530 USD |
6.7691 USD |
7.6469 USD |
7.4759 USD |
| 2022-06-18 |
7.0510 USD |
178,914.7051 DOT |
7.2593 USD |
6.4771 USD |
7.3952 USD |
7.0547 USD |
| 2022-06-17 |
7.2800 USD |
154,642.8294 DOT |
7.1252 USD |
7.0350 USD |
7.4501 USD |
7.2880 USD |
| 2022-06-16 |
7.7675 USD |
335,303.8764 DOT |
8.5060 USD |
7.1486 USD |
8.5533 USD |
7.2700 USD |
| 2022-06-15 |
8.1836 USD |
495,239.5813 DOT |
7.3690 USD |
6.8432 USD |
8.3739 USD |
8.1690 USD |
| 2022-06-14 |
7.1862 USD |
325,022.8057 DOT |
7.0479 USD |
6.6731 USD |
7.5460 USD |
7.0969 USD |
| 2022-06-13 |
6.9377 USD |
469,583.8513 DOT |
7.4071 USD |
6.3778 USD |
7.4780 USD |
6.8304 USD |
| 2022-06-12 |
7.5012 USD |
177,195.0981 DOT |
8.0429 USD |
7.4255 USD |
8.1125 USD |
7.4839 USD |
| 2022-06-11 |
8.4106 USD |
155,271.6856 DOT |
8.6668 USD |
7.9223 USD |
8.8545 USD |
8.1063 USD |
| 2022-06-10 |
8.8940 USD |
119,931.7805 DOT |
9.2333 USD |
8.6010 USD |
9.3719 USD |
8.7728 USD |
| 2022-06-09 |
9.2360 USD |
79,056.0319 DOT |
9.0112 USD |
8.9240 USD |
9.4652 USD |
9.2405 USD |
| 2022-06-08 |
9.1169 USD |
83,717.4176 DOT |
9.2250 USD |
8.8999 USD |
9.3967 USD |
9.0149 USD |
| 2022-06-07 |
9.1266 USD |
206,320.7130 DOT |
9.5012 USD |
8.8511 USD |
9.5025 USD |
9.3490 USD |
| 2022-06-06 |
9.7411 USD |
110,699.5028 DOT |
9.3517 USD |
9.3290 USD |
9.9396 USD |
9.4520 USD |
| 2022-06-05 |
9.3883 USD |
48,698.2942 DOT |
9.4508 USD |
9.2512 USD |
9.5594 USD |
9.4480 USD |
| 2022-06-04 |
9.3483 USD |
49,198.2394 DOT |
9.3797 USD |
9.1492 USD |
9.5647 USD |
9.4020 USD |
| 2022-06-03 |
9.4542 USD |
94,715.7115 DOT |
9.8876 USD |
9.2163 USD |
9.9163 USD |
9.3426 USD |