Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
30.1465 USD |
699,681.9231 DOT |
29.7100 USD |
28.6270 USD |
30.8790 USD |
30.2040 USD |
| 2022-01-02 |
29.3250 USD |
306,659.1940 DOT |
28.5990 USD |
27.8190 USD |
30.6000 USD |
29.8150 USD |
| 2022-01-01 |
27.4615 USD |
178,416.9759 DOT |
26.7090 USD |
26.6840 USD |
28.4710 USD |
28.3560 USD |
| 2021-12-31 |
27.1073 USD |
305,307.7570 DOT |
27.5520 USD |
26.2580 USD |
28.1240 USD |
26.8330 USD |
| 2021-12-30 |
27.3740 USD |
252,259.1244 DOT |
26.8040 USD |
26.2000 USD |
28.3970 USD |
27.8490 USD |
| 2021-12-29 |
28.1504 USD |
319,036.2749 DOT |
27.8810 USD |
27.0230 USD |
28.9500 USD |
27.4260 USD |
| 2021-12-28 |
28.8057 USD |
574,487.6497 DOT |
30.9800 USD |
27.4630 USD |
30.9800 USD |
28.2090 USD |
| 2021-12-27 |
30.9520 USD |
548,470.1095 DOT |
31.3420 USD |
30.8690 USD |
32.7770 USD |
31.3080 USD |
| 2021-12-26 |
29.8027 USD |
309,561.4067 DOT |
28.8590 USD |
28.2850 USD |
31.2370 USD |
30.4440 USD |
| 2021-12-25 |
28.4388 USD |
115,705.2465 DOT |
28.1540 USD |
27.9920 USD |
28.8140 USD |
28.8010 USD |
| 2021-12-24 |
29.0671 USD |
163,628.6759 DOT |
29.1690 USD |
28.4290 USD |
29.6770 USD |
28.8090 USD |
| 2021-12-23 |
27.9580 USD |
375,527.0014 DOT |
27.2320 USD |
26.7690 USD |
29.8000 USD |
29.1020 USD |
| 2021-12-22 |
27.1695 USD |
391,140.5117 DOT |
25.1850 USD |
24.9960 USD |
28.2270 USD |
27.2260 USD |
| 2021-12-21 |
24.7831 USD |
260,241.9936 DOT |
24.0930 USD |
23.7590 USD |
25.5880 USD |
25.5030 USD |
| 2021-12-20 |
24.1587 USD |
322,785.3338 DOT |
24.7820 USD |
23.2520 USD |
25.0170 USD |
24.1590 USD |
| 2021-12-19 |
25.2245 USD |
251,157.4138 DOT |
25.4950 USD |
24.6630 USD |
25.8670 USD |
24.9480 USD |
| 2021-12-18 |
25.5565 USD |
273,452.5624 DOT |
24.6670 USD |
24.2240 USD |
25.7380 USD |
25.5370 USD |
| 2021-12-17 |
24.6790 USD |
274,116.1356 DOT |
26.0400 USD |
24.1680 USD |
26.2200 USD |
24.7360 USD |
| 2021-12-16 |
27.2051 USD |
744,803.6402 DOT |
27.2340 USD |
25.7260 USD |
27.8780 USD |
26.3960 USD |
| 2021-12-15 |
26.3375 USD |
345,209.6369 DOT |
26.1600 USD |
24.2920 USD |
28.0320 USD |
27.0080 USD |
| 2021-12-14 |
26.1165 USD |
318,985.6740 DOT |
25.9750 USD |
25.0010 USD |
26.7150 USD |
26.1550 USD |
| 2021-12-13 |
27.6213 USD |
369,731.4799 DOT |
29.5500 USD |
25.5710 USD |
29.8500 USD |
26.2940 USD |
| 2021-12-12 |
28.5417 USD |
162,854.5174 DOT |
27.8140 USD |
27.3430 USD |
30.0520 USD |
29.8840 USD |
| 2021-12-11 |
27.7170 USD |
351,515.1628 DOT |
26.4620 USD |
25.8560 USD |
28.1700 USD |
27.6290 USD |
| 2021-12-10 |
26.8075 USD |
406,651.3068 DOT |
26.9470 USD |
25.7200 USD |
28.4070 USD |
26.4820 USD |
| 2021-12-09 |
27.3720 USD |
421,231.0617 DOT |
29.8680 USD |
26.8200 USD |
30.1500 USD |
27.4370 USD |
| 2021-12-08 |
29.2607 USD |
352,203.0616 DOT |
30.5340 USD |
28.0550 USD |
30.6520 USD |
29.7170 USD |
| 2021-12-07 |
29.3508 USD |
641,542.3925 DOT |
28.1680 USD |
27.7580 USD |
31.5660 USD |
29.9970 USD |
| 2021-12-06 |
26.9102 USD |
616,717.1451 DOT |
28.3600 USD |
24.9000 USD |
28.5450 USD |
28.5450 USD |
| 2021-12-05 |
28.1442 USD |
480,983.3882 DOT |
29.4240 USD |
26.4030 USD |
29.7580 USD |
28.0800 USD |
| 2021-12-04 |
28.4546 USD |
1,082,023.9384 DOT |
33.7070 USD |
23.9530 USD |
33.8680 USD |
29.5510 USD |
| 2021-12-03 |
34.8099 USD |
225,538.3097 DOT |
35.7860 USD |
32.6030 USD |
36.8270 USD |
33.7890 USD |
| 2021-12-02 |
35.5517 USD |
459,596.0684 DOT |
36.7840 USD |
35.0950 USD |
36.8040 USD |
36.0570 USD |
| 2021-12-01 |
37.4813 USD |
218,308.9837 DOT |
37.9790 USD |
36.2500 USD |
38.7900 USD |
36.7740 USD |
| 2021-11-30 |
37.5868 USD |
298,302.3500 DOT |
37.1530 USD |
35.4650 USD |
39.3940 USD |
38.0880 USD |
| 2021-11-29 |
36.3478 USD |
227,086.7550 DOT |
35.7870 USD |
35.4480 USD |
37.5660 USD |
37.3310 USD |
| 2021-11-28 |
33.8158 USD |
336,963.6673 DOT |
35.1570 USD |
32.2530 USD |
35.8540 USD |
35.4520 USD |
| 2021-11-27 |
34.8560 USD |
288,940.2632 DOT |
34.6010 USD |
34.4830 USD |
35.9680 USD |
34.9510 USD |
| 2021-11-26 |
35.7924 USD |
482,911.6678 DOT |
39.5090 USD |
33.6630 USD |
39.6400 USD |
34.9980 USD |
| 2021-11-25 |
40.0284 USD |
500,396.1971 DOT |
38.2980 USD |
38.0610 USD |
41.0000 USD |
39.4820 USD |
| 2021-11-24 |
39.1886 USD |
328,791.8146 DOT |
40.8820 USD |
38.0940 USD |
40.9170 USD |
38.4410 USD |
| 2021-11-23 |
40.3884 USD |
288,605.3582 DOT |
39.4970 USD |
38.5630 USD |
41.4750 USD |
40.9460 USD |
| 2021-11-22 |
39.8165 USD |
283,881.3753 DOT |
42.0840 USD |
38.8680 USD |
42.1920 USD |
39.7650 USD |
| 2021-11-21 |
41.7730 USD |
218,996.8327 DOT |
42.1340 USD |
40.7100 USD |
43.6220 USD |
42.5800 USD |
| 2021-11-20 |
42.0635 USD |
247,510.6252 DOT |
41.2530 USD |
39.9210 USD |
42.1080 USD |
42.0850 USD |
| 2021-11-19 |
41.1910 USD |
362,661.4448 DOT |
39.0550 USD |
38.4390 USD |
42.2860 USD |
41.1720 USD |
| 2021-11-18 |
38.8970 USD |
458,685.0503 DOT |
42.7620 USD |
37.6000 USD |
43.2600 USD |
38.9270 USD |
| 2021-11-17 |
40.7488 USD |
384,955.8014 DOT |
40.8640 USD |
38.8030 USD |
42.5970 USD |
42.0230 USD |
| 2021-11-16 |
41.3000 USD |
402,926.7810 DOT |
44.7360 USD |
38.0410 USD |
44.7400 USD |
41.3240 USD |
| 2021-11-15 |
44.8915 USD |
249,519.5416 DOT |
46.3810 USD |
44.5300 USD |
47.4500 USD |
44.8250 USD |