Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
10.1570 USD |
60,427.7158 DOT |
9.8836 USD |
9.5626 USD |
10.2190 USD |
10.1960 USD |
| 2022-05-23 |
10.3092 USD |
84,774.2390 DOT |
10.1500 USD |
9.9724 USD |
10.7310 USD |
10.1590 USD |
| 2022-05-22 |
10.0811 USD |
48,133.5721 DOT |
9.9876 USD |
9.8703 USD |
10.3340 USD |
10.1850 USD |
| 2022-05-21 |
9.8087 USD |
27,237.4336 DOT |
9.6673 USD |
9.4630 USD |
10.0840 USD |
9.9819 USD |
| 2022-05-20 |
9.9209 USD |
94,180.3128 DOT |
10.0260 USD |
9.4340 USD |
10.2540 USD |
9.7298 USD |
| 2022-05-19 |
9.8423 USD |
135,530.3251 DOT |
9.4796 USD |
9.2320 USD |
10.3800 USD |
9.9074 USD |
| 2022-05-18 |
9.7700 USD |
228,569.1083 DOT |
11.0300 USD |
9.6809 USD |
11.1720 USD |
9.7700 USD |
| 2022-05-17 |
10.9798 USD |
162,648.0409 DOT |
10.6210 USD |
10.4300 USD |
11.3170 USD |
10.9920 USD |
| 2022-05-16 |
10.8670 USD |
187,399.0078 DOT |
11.8020 USD |
10.3810 USD |
11.8020 USD |
10.7330 USD |
| 2022-05-15 |
11.8405 USD |
224,754.3422 DOT |
11.3040 USD |
10.5790 USD |
11.8480 USD |
11.8320 USD |
| 2022-05-14 |
10.4759 USD |
382,329.1767 DOT |
10.4510 USD |
9.7772 USD |
11.3880 USD |
11.1420 USD |
| 2022-05-13 |
10.6740 USD |
662,473.6882 DOT |
8.6999 USD |
8.5810 USD |
11.7880 USD |
10.6600 USD |
| 2022-05-12 |
8.1347 USD |
630,021.8700 DOT |
9.0912 USD |
7.1878 USD |
9.5237 USD |
8.6801 USD |
| 2022-05-11 |
8.5763 USD |
908,620.2629 DOT |
11.3790 USD |
8.0576 USD |
11.6430 USD |
8.8446 USD |
| 2022-05-10 |
11.5709 USD |
691,736.3726 DOT |
10.6430 USD |
10.3440 USD |
12.4420 USD |
11.3080 USD |
| 2022-05-09 |
11.5903 USD |
612,690.2432 DOT |
13.2650 USD |
10.7810 USD |
13.4870 USD |
11.0190 USD |
| 2022-05-08 |
13.4440 USD |
120,891.6024 DOT |
13.7540 USD |
13.0430 USD |
13.8660 USD |
13.3610 USD |
| 2022-05-07 |
14.1593 USD |
72,985.0104 DOT |
14.3400 USD |
13.9030 USD |
14.3770 USD |
13.9970 USD |
| 2022-05-06 |
14.3151 USD |
138,530.9595 DOT |
14.5900 USD |
13.8290 USD |
14.6600 USD |
14.3180 USD |
| 2022-05-05 |
15.0258 USD |
233,397.2655 DOT |
16.3470 USD |
14.0310 USD |
16.4510 USD |
14.4810 USD |
| 2022-05-04 |
15.4418 USD |
135,757.3677 DOT |
14.7310 USD |
14.6720 USD |
16.2830 USD |
16.2580 USD |
| 2022-05-03 |
14.9734 USD |
108,590.6345 DOT |
14.9740 USD |
14.5170 USD |
15.2370 USD |
14.8490 USD |
| 2022-05-02 |
14.9485 USD |
209,539.1493 DOT |
15.3620 USD |
14.5770 USD |
15.5890 USD |
14.9570 USD |
| 2022-05-01 |
14.9977 USD |
124,335.9842 DOT |
14.4990 USD |
14.4980 USD |
15.5300 USD |
15.4250 USD |
| 2022-04-30 |
15.2245 USD |
158,320.3289 DOT |
16.1980 USD |
15.1600 USD |
16.4380 USD |
15.1600 USD |
| 2022-04-29 |
16.4664 USD |
104,942.3164 DOT |
16.9940 USD |
16.0010 USD |
17.0670 USD |
16.0920 USD |
| 2022-04-28 |
17.0582 USD |
100,730.2140 DOT |
16.9440 USD |
16.7590 USD |
17.4460 USD |
17.1210 USD |
| 2022-04-27 |
16.9343 USD |
108,761.3233 DOT |
16.6850 USD |
16.4820 USD |
17.2670 USD |
16.9600 USD |
| 2022-04-26 |
16.5850 USD |
253,462.6080 DOT |
18.1240 USD |
16.3560 USD |
18.3300 USD |
16.6100 USD |
| 2022-04-25 |
17.6600 USD |
151,331.8856 DOT |
18.1810 USD |
17.1380 USD |
18.2000 USD |
18.0110 USD |
| 2022-04-24 |
18.3055 USD |
88,205.2671 DOT |
18.7060 USD |
18.0540 USD |
19.1620 USD |
18.3170 USD |
| 2022-04-23 |
18.7513 USD |
116,826.5364 DOT |
18.2830 USD |
17.9690 USD |
19.2580 USD |
19.0870 USD |
| 2022-04-22 |
18.2840 USD |
142,154.8574 DOT |
18.1840 USD |
18.0720 USD |
18.5360 USD |
18.3090 USD |
| 2022-04-21 |
19.1079 USD |
199,263.1674 DOT |
19.0770 USD |
18.0120 USD |
19.6790 USD |
18.2310 USD |
| 2022-04-20 |
19.1095 USD |
206,757.4991 DOT |
18.8890 USD |
18.5660 USD |
19.5220 USD |
19.1130 USD |
| 2022-04-19 |
18.5328 USD |
68,333.0677 DOT |
18.1720 USD |
18.0670 USD |
18.9600 USD |
18.9300 USD |
| 2022-04-18 |
17.6277 USD |
167,924.2601 DOT |
17.7480 USD |
17.1120 USD |
18.3750 USD |
18.2400 USD |
| 2022-04-17 |
18.4653 USD |
138,442.9880 DOT |
18.6140 USD |
17.7810 USD |
18.8150 USD |
17.8220 USD |
| 2022-04-16 |
18.5725 USD |
36,614.4135 DOT |
18.3560 USD |
18.1920 USD |
18.6620 USD |
18.5540 USD |
| 2022-04-15 |
18.1646 USD |
58,754.3528 DOT |
17.9160 USD |
17.8050 USD |
18.4340 USD |
18.3110 USD |
| 2022-04-14 |
18.0325 USD |
91,863.8550 DOT |
18.1810 USD |
17.4700 USD |
18.4870 USD |
17.8390 USD |
| 2022-04-13 |
17.9387 USD |
88,935.6153 DOT |
17.7800 USD |
17.4080 USD |
18.2860 USD |
18.2010 USD |
| 2022-04-12 |
17.6189 USD |
85,354.2797 DOT |
17.2240 USD |
17.1770 USD |
18.0390 USD |
17.5370 USD |
| 2022-04-11 |
18.0710 USD |
200,210.3026 DOT |
19.2320 USD |
17.0050 USD |
19.2990 USD |
17.3240 USD |
| 2022-04-10 |
19.8030 USD |
81,463.8004 DOT |
19.7640 USD |
19.3550 USD |
20.2470 USD |
19.6280 USD |
| 2022-04-09 |
19.5608 USD |
64,315.8331 DOT |
19.4360 USD |
19.2900 USD |
19.7860 USD |
19.4380 USD |
| 2022-04-08 |
20.1392 USD |
109,993.3404 DOT |
20.3850 USD |
19.2400 USD |
20.5690 USD |
19.2960 USD |
| 2022-04-07 |
20.0864 USD |
72,508.1095 DOT |
19.8560 USD |
19.4750 USD |
20.5160 USD |
20.3980 USD |
| 2022-04-06 |
19.9880 USD |
195,467.5191 DOT |
21.7680 USD |
19.7600 USD |
21.8070 USD |
19.8520 USD |
| 2022-04-05 |
22.6634 USD |
89,356.9979 DOT |
22.9020 USD |
22.0500 USD |
23.1040 USD |
22.1750 USD |