Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
16.5060 USD |
172,766.6695 DOT |
16.2250 USD |
15.8310 USD |
16.7480 USD |
16.6670 USD |
| 2022-02-21 |
16.3250 USD |
254,450.2640 DOT |
16.9340 USD |
16.1420 USD |
17.7530 USD |
16.3740 USD |
| 2022-02-20 |
16.8365 USD |
136,742.4286 DOT |
17.8710 USD |
16.7140 USD |
17.8710 USD |
16.8970 USD |
| 2022-02-19 |
17.8428 USD |
124,129.8884 DOT |
17.8210 USD |
17.3580 USD |
18.2290 USD |
17.6370 USD |
| 2022-02-18 |
18.1528 USD |
172,993.4385 DOT |
18.1690 USD |
17.6420 USD |
18.6100 USD |
17.6940 USD |
| 2022-02-17 |
18.7898 USD |
287,166.4427 DOT |
19.7720 USD |
17.8050 USD |
20.0190 USD |
18.1040 USD |
| 2022-02-16 |
19.6899 USD |
119,513.5144 DOT |
20.1980 USD |
19.0780 USD |
20.1980 USD |
19.9070 USD |
| 2022-02-15 |
19.5813 USD |
124,451.8923 DOT |
18.7080 USD |
18.6590 USD |
20.1490 USD |
19.9940 USD |
| 2022-02-14 |
18.4838 USD |
135,319.5272 DOT |
18.7630 USD |
18.0410 USD |
18.9550 USD |
18.5740 USD |
| 2022-02-13 |
18.8070 USD |
122,273.7835 DOT |
18.8430 USD |
18.4010 USD |
19.2950 USD |
18.8250 USD |
| 2022-02-12 |
18.8079 USD |
202,727.5573 DOT |
18.9770 USD |
18.2940 USD |
19.4390 USD |
18.8270 USD |
| 2022-02-11 |
20.1118 USD |
217,079.6712 DOT |
20.5340 USD |
18.6100 USD |
20.7510 USD |
18.6640 USD |
| 2022-02-10 |
21.5554 USD |
228,285.5705 DOT |
21.9590 USD |
20.5800 USD |
22.4700 USD |
20.8220 USD |
| 2022-02-09 |
21.6731 USD |
124,035.3801 DOT |
21.6770 USD |
21.0790 USD |
22.2520 USD |
22.1870 USD |
| 2022-02-08 |
21.7956 USD |
227,957.4200 DOT |
22.3910 USD |
21.0870 USD |
23.1840 USD |
21.6530 USD |
| 2022-02-07 |
22.2418 USD |
219,685.0832 DOT |
21.9590 USD |
21.4300 USD |
22.7270 USD |
22.3970 USD |
| 2022-02-06 |
21.3754 USD |
121,770.3051 DOT |
21.3530 USD |
20.8110 USD |
21.9130 USD |
21.2030 USD |
| 2022-02-05 |
21.6010 USD |
318,524.3715 DOT |
20.4970 USD |
20.3440 USD |
22.2900 USD |
21.4580 USD |
| 2022-02-04 |
19.5222 USD |
230,723.7779 DOT |
18.9250 USD |
18.7390 USD |
20.3200 USD |
20.1670 USD |
| 2022-02-03 |
18.4664 USD |
281,514.8199 DOT |
18.7760 USD |
17.9850 USD |
18.8880 USD |
18.6590 USD |
| 2022-02-02 |
19.6552 USD |
387,474.0705 DOT |
19.5900 USD |
18.5380 USD |
20.5860 USD |
18.8770 USD |
| 2022-02-01 |
19.6016 USD |
318,483.1728 DOT |
19.3880 USD |
19.1630 USD |
20.0380 USD |
19.8200 USD |
| 2022-01-31 |
18.4243 USD |
317,762.3920 DOT |
18.1690 USD |
17.1390 USD |
19.6070 USD |
19.5320 USD |
| 2022-01-30 |
18.1530 USD |
253,545.5200 DOT |
18.7100 USD |
17.8130 USD |
19.0010 USD |
18.1700 USD |
| 2022-01-29 |
18.7610 USD |
216,352.6934 DOT |
18.3380 USD |
18.0890 USD |
19.0750 USD |
18.7390 USD |
| 2022-01-28 |
18.0105 USD |
247,849.2734 DOT |
18.1150 USD |
17.3780 USD |
18.4980 USD |
18.2760 USD |
| 2022-01-27 |
17.8125 USD |
290,041.1091 DOT |
18.0820 USD |
17.1720 USD |
18.4190 USD |
17.9860 USD |
| 2022-01-26 |
18.8532 USD |
369,805.8307 DOT |
18.3240 USD |
17.5410 USD |
20.0500 USD |
17.7350 USD |
| 2022-01-25 |
18.2529 USD |
213,272.1343 DOT |
18.0280 USD |
17.4020 USD |
19.0410 USD |
18.3540 USD |
| 2022-01-24 |
17.9750 USD |
560,120.3079 DOT |
18.8350 USD |
15.8300 USD |
18.8350 USD |
17.9470 USD |
| 2022-01-23 |
18.4453 USD |
422,200.0207 DOT |
18.3000 USD |
17.7560 USD |
19.1950 USD |
18.7280 USD |
| 2022-01-22 |
18.2685 USD |
1,098,300.3275 DOT |
19.6580 USD |
16.1060 USD |
20.1430 USD |
18.1630 USD |
| 2022-01-21 |
21.6836 USD |
684,288.5444 DOT |
22.9930 USD |
19.0610 USD |
23.4850 USD |
19.8750 USD |
| 2022-01-20 |
23.1205 USD |
223,415.8908 DOT |
24.0710 USD |
22.8500 USD |
25.6050 USD |
22.8940 USD |
| 2022-01-19 |
24.1728 USD |
452,485.5321 DOT |
25.1770 USD |
23.7110 USD |
25.3100 USD |
24.3640 USD |
| 2022-01-18 |
24.9896 USD |
262,540.5468 DOT |
25.7120 USD |
24.2660 USD |
26.0590 USD |
25.2980 USD |
| 2022-01-17 |
26.3178 USD |
237,428.6356 DOT |
27.6950 USD |
25.1330 USD |
27.7500 USD |
25.6780 USD |
| 2022-01-16 |
27.7060 USD |
172,350.0129 DOT |
27.6370 USD |
27.2830 USD |
28.4680 USD |
27.7070 USD |
| 2022-01-15 |
27.5118 USD |
151,304.6562 DOT |
27.7680 USD |
26.8400 USD |
28.4000 USD |
27.8670 USD |
| 2022-01-14 |
26.9569 USD |
285,851.3965 DOT |
25.7900 USD |
25.5600 USD |
27.9170 USD |
27.6300 USD |
| 2022-01-13 |
26.0215 USD |
229,676.4292 DOT |
27.3030 USD |
25.8090 USD |
27.6840 USD |
26.0310 USD |
| 2022-01-12 |
26.5182 USD |
230,628.1814 DOT |
25.5440 USD |
25.4730 USD |
27.5800 USD |
27.3430 USD |
| 2022-01-11 |
24.7595 USD |
308,719.7889 DOT |
23.7360 USD |
23.5020 USD |
26.0030 USD |
25.5160 USD |
| 2022-01-10 |
23.7703 USD |
396,137.0466 DOT |
24.6250 USD |
22.4390 USD |
25.2140 USD |
23.5560 USD |
| 2022-01-09 |
24.4586 USD |
241,902.0051 DOT |
23.9880 USD |
23.6870 USD |
25.3030 USD |
25.0200 USD |
| 2022-01-08 |
24.1110 USD |
531,991.8851 DOT |
24.8760 USD |
23.1360 USD |
25.5220 USD |
24.0200 USD |
| 2022-01-07 |
25.3337 USD |
461,459.8702 DOT |
26.7430 USD |
24.2660 USD |
26.8480 USD |
25.1200 USD |
| 2022-01-06 |
26.2578 USD |
393,543.9275 DOT |
26.6830 USD |
25.5210 USD |
27.3330 USD |
26.7690 USD |
| 2022-01-05 |
26.8205 USD |
469,452.8770 DOT |
28.7090 USD |
25.0480 USD |
30.3710 USD |
26.6400 USD |
| 2022-01-04 |
29.3440 USD |
281,430.2464 DOT |
30.1000 USD |
28.7700 USD |
30.5820 USD |
29.3640 USD |