Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-14 |
46.2460 USD |
94,731.9560 DOT |
47.0850 USD |
45.0280 USD |
47.8000 USD |
45.9390 USD |
| 2021-11-13 |
46.9820 USD |
440,895.2460 DOT |
45.9250 USD |
44.8630 USD |
47.5400 USD |
46.8920 USD |
| 2021-11-12 |
45.8900 USD |
421,472.2874 DOT |
47.4650 USD |
44.0860 USD |
47.7060 USD |
46.1250 USD |
| 2021-11-11 |
47.6171 USD |
502,900.2596 DOT |
46.6950 USD |
45.5930 USD |
49.3790 USD |
48.1790 USD |
| 2021-11-10 |
47.5603 USD |
784,000.0230 DOT |
50.7770 USD |
42.3100 USD |
51.9960 USD |
46.6810 USD |
| 2021-11-09 |
50.9885 USD |
261,478.8381 DOT |
53.3170 USD |
50.5210 USD |
53.3860 USD |
50.7980 USD |
| 2021-11-08 |
53.0054 USD |
408,365.1213 DOT |
52.2160 USD |
51.6960 USD |
53.8710 USD |
53.3800 USD |
| 2021-11-07 |
51.9365 USD |
163,381.6247 DOT |
52.0270 USD |
51.3510 USD |
53.5140 USD |
51.8490 USD |
| 2021-11-06 |
50.5795 USD |
255,332.3920 DOT |
51.7490 USD |
49.0050 USD |
52.4030 USD |
51.9820 USD |
| 2021-11-05 |
51.8647 USD |
138,707.3062 DOT |
53.8460 USD |
50.5950 USD |
53.9100 USD |
51.7380 USD |
| 2021-11-04 |
53.4181 USD |
250,513.1510 DOT |
53.3380 USD |
52.1690 USD |
55.0470 USD |
53.7840 USD |
| 2021-11-03 |
53.3890 USD |
400,748.8127 DOT |
51.6700 USD |
49.1630 USD |
54.5000 USD |
53.3470 USD |
| 2021-11-02 |
50.8198 USD |
404,920.4854 DOT |
49.9630 USD |
48.0840 USD |
53.3350 USD |
51.7250 USD |
| 2021-11-01 |
47.9404 USD |
533,886.9654 DOT |
42.8160 USD |
41.7570 USD |
51.5000 USD |
50.6700 USD |
| 2021-10-31 |
42.0700 USD |
50,832.4714 DOT |
42.7230 USD |
41.0280 USD |
43.3810 USD |
42.8890 USD |
| 2021-10-30 |
43.0840 USD |
68,960.0716 DOT |
44.2280 USD |
42.1480 USD |
44.3080 USD |
42.5430 USD |
| 2021-10-29 |
43.4636 USD |
105,751.2319 DOT |
41.8250 USD |
41.5930 USD |
44.3910 USD |
44.0430 USD |
| 2021-10-28 |
42.0875 USD |
200,503.8523 DOT |
40.4650 USD |
39.8210 USD |
43.0910 USD |
41.8260 USD |
| 2021-10-27 |
41.4702 USD |
523,829.7100 DOT |
44.8810 USD |
38.5900 USD |
45.7480 USD |
41.2880 USD |
| 2021-10-26 |
45.1710 USD |
132,702.0621 DOT |
44.5570 USD |
43.3360 USD |
45.9890 USD |
44.8410 USD |
| 2021-10-25 |
43.7341 USD |
135,363.4872 DOT |
42.3490 USD |
42.1210 USD |
44.7660 USD |
44.4180 USD |
| 2021-10-24 |
42.5420 USD |
124,781.0020 DOT |
43.9510 USD |
41.3300 USD |
44.1720 USD |
42.5960 USD |
| 2021-10-23 |
43.9648 USD |
121,207.2183 DOT |
43.5230 USD |
43.0820 USD |
44.7340 USD |
43.6420 USD |
| 2021-10-22 |
44.7998 USD |
420,286.0074 DOT |
42.8460 USD |
42.6990 USD |
46.3820 USD |
43.5400 USD |
| 2021-10-21 |
42.9100 USD |
389,460.9326 DOT |
44.4100 USD |
41.8810 USD |
45.4700 USD |
42.8230 USD |
| 2021-10-20 |
42.9364 USD |
401,653.5632 DOT |
41.3520 USD |
41.0930 USD |
45.2170 USD |
44.5170 USD |
| 2021-10-19 |
41.4075 USD |
132,276.2204 DOT |
41.1880 USD |
40.0510 USD |
41.6360 USD |
41.5400 USD |
| 2021-10-18 |
41.6347 USD |
367,408.6200 DOT |
42.1230 USD |
40.2820 USD |
43.2360 USD |
41.1210 USD |
| 2021-10-17 |
42.1145 USD |
240,309.2403 DOT |
41.7380 USD |
39.5850 USD |
42.8390 USD |
42.0400 USD |
| 2021-10-16 |
41.7515 USD |
233,536.3501 DOT |
43.3140 USD |
41.3250 USD |
44.7720 USD |
41.7260 USD |
| 2021-10-15 |
43.4895 USD |
615,940.6180 DOT |
40.6930 USD |
39.4880 USD |
44.2160 USD |
43.3350 USD |
| 2021-10-14 |
40.9326 USD |
484,048.5155 DOT |
41.7190 USD |
39.3610 USD |
42.5000 USD |
40.7060 USD |
| 2021-10-13 |
40.6009 USD |
647,478.0537 DOT |
35.1500 USD |
33.6440 USD |
43.2040 USD |
42.1460 USD |
| 2021-10-12 |
33.5963 USD |
244,818.4510 DOT |
34.1050 USD |
32.0790 USD |
35.3990 USD |
35.2020 USD |
| 2021-10-11 |
33.9680 USD |
335,618.6576 DOT |
34.4400 USD |
33.2530 USD |
36.0550 USD |
34.1080 USD |