Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
4.1170 USD |
11,094.9212 DOT |
4.1491 USD |
3.9877 USD |
4.2329 USD |
4.0000 USD |
| 2025-04-01 |
4.1948 USD |
10,567.8415 DOT |
4.0220 USD |
4.0220 USD |
4.2778 USD |
4.1600 USD |
| 2025-03-31 |
4.0299 USD |
4,077.1988 DOT |
4.0404 USD |
3.9565 USD |
4.0926 USD |
4.0288 USD |
| 2025-03-30 |
4.0925 USD |
16,092.4977 DOT |
4.0645 USD |
4.0037 USD |
4.1775 USD |
4.1146 USD |
| 2025-03-29 |
4.2016 USD |
19,811.3617 DOT |
4.2964 USD |
4.0605 USD |
4.3079 USD |
4.0991 USD |
| 2025-03-28 |
4.3673 USD |
13,451.0590 DOT |
4.6088 USD |
4.2534 USD |
4.6512 USD |
4.2976 USD |
| 2025-03-27 |
4.7053 USD |
2,614.7538 DOT |
4.7053 USD |
4.5662 USD |
4.7634 USD |
4.5662 USD |
| 2025-03-26 |
4.6755 USD |
19,257.2449 DOT |
4.6305 USD |
4.6030 USD |
4.7743 USD |
4.6882 USD |
| 2025-03-25 |
4.6750 USD |
3,797.6997 DOT |
4.6248 USD |
4.5933 USD |
4.7156 USD |
4.6727 USD |
| 2025-03-24 |
4.6987 USD |
24,369.1548 DOT |
4.5119 USD |
4.4808 USD |
4.7660 USD |
4.6979 USD |
| 2025-03-23 |
4.4566 USD |
12,127.3254 DOT |
4.4435 USD |
4.4075 USD |
4.5253 USD |
4.4806 USD |
| 2025-03-22 |
4.4353 USD |
12,296.3170 DOT |
4.4895 USD |
4.4304 USD |
4.5311 USD |
4.4359 USD |
| 2025-03-21 |
4.4679 USD |
16,691.6851 DOT |
4.4116 USD |
4.3886 USD |
4.5585 USD |
4.3929 USD |
| 2025-03-20 |
4.4017 USD |
12,687.5023 DOT |
4.5569 USD |
4.3333 USD |
4.5664 USD |
4.4034 USD |
| 2025-03-19 |
4.5212 USD |
18,497.2648 DOT |
4.4790 USD |
4.4525 USD |
4.5932 USD |
4.5478 USD |
| 2025-03-18 |
4.3169 USD |
18,911.1462 DOT |
4.3692 USD |
4.2459 USD |
4.4386 USD |
4.4300 USD |
| 2025-03-17 |
4.3993 USD |
12,700.7431 DOT |
4.3299 USD |
4.3299 USD |
4.4745 USD |
4.4100 USD |
| 2025-03-16 |
4.3178 USD |
14,727.7796 DOT |
4.3554 USD |
4.1919 USD |
4.3699 USD |
4.3227 USD |
| 2025-03-15 |
4.4048 USD |
11,976.1714 DOT |
4.2081 USD |
4.2011 USD |
4.4333 USD |
4.4052 USD |
| 2025-03-14 |
4.1103 USD |
7,720.4028 DOT |
4.0097 USD |
4.0097 USD |
4.2110 USD |
4.1922 USD |
| 2025-03-13 |
3.9431 USD |
10,104.6741 DOT |
3.9851 USD |
3.8337 USD |
4.1138 USD |
3.9066 USD |
| 2025-03-12 |
3.9669 USD |
7,949.4053 DOT |
4.0619 USD |
3.8549 USD |
4.1154 USD |
3.9489 USD |
| 2025-03-11 |
3.8639 USD |
52,252.4056 DOT |
3.8860 USD |
3.6711 USD |
4.0462 USD |
4.0011 USD |
| 2025-03-10 |
4.1838 USD |
10,137.2380 DOT |
4.0315 USD |
3.9840 USD |
4.2885 USD |
4.0450 USD |
| 2025-03-09 |
4.1739 USD |
22,518.1128 DOT |
4.3039 USD |
3.9907 USD |
4.3577 USD |
4.0392 USD |
| 2025-03-08 |
4.3478 USD |
4,770.1149 DOT |
4.4136 USD |
4.2732 USD |
4.4263 USD |
4.3511 USD |
| 2025-03-07 |
4.5624 USD |
17,679.7900 DOT |
4.4503 USD |
4.2253 USD |
4.6782 USD |
4.4419 USD |
| 2025-03-06 |
4.4575 USD |
12,950.3403 DOT |
4.5208 USD |
4.3596 USD |
4.6711 USD |
4.4588 USD |
| 2025-03-05 |
4.3169 USD |
2,446.6894 DOT |
4.3343 USD |
4.2914 USD |
4.4062 USD |
4.3292 USD |
| 2025-03-04 |
4.2635 USD |
35,223.6148 DOT |
4.4642 USD |
4.1300 USD |
4.5109 USD |
4.1857 USD |
| 2025-03-03 |
4.8342 USD |
31,970.6539 DOT |
5.2310 USD |
4.4610 USD |
5.2610 USD |
4.4610 USD |
| 2025-03-02 |
4.8990 USD |
54,067.1184 DOT |
4.6741 USD |
4.5841 USD |
5.1834 USD |
5.1233 USD |
| 2025-03-01 |
4.6676 USD |
14,596.3925 DOT |
4.7241 USD |
4.5450 USD |
4.8253 USD |
4.6679 USD |
| 2025-02-28 |
4.6225 USD |
54,802.4298 DOT |
4.9410 USD |
4.4721 USD |
4.9410 USD |
4.7330 USD |
| 2025-02-27 |
5.0086 USD |
41,039.3258 DOT |
4.7756 USD |
4.7355 USD |
5.1919 USD |
5.1000 USD |
| 2025-02-26 |
4.7901 USD |
23,092.7901 DOT |
4.6381 USD |
4.6116 USD |
4.9378 USD |
4.7979 USD |
| 2025-02-25 |
4.4105 USD |
68,224.6641 DOT |
4.4235 USD |
4.1700 USD |
4.7599 USD |
4.6622 USD |
| 2025-02-24 |
4.6200 USD |
38,190.5897 DOT |
4.9639 USD |
4.3561 USD |
4.9770 USD |
4.4689 USD |
| 2025-02-23 |
4.9946 USD |
5,625.4019 DOT |
5.0435 USD |
4.9312 USD |
5.1337 USD |
4.9312 USD |
| 2025-02-22 |
5.1162 USD |
17,002.6361 DOT |
5.0620 USD |
5.0345 USD |
5.2171 USD |
5.0758 USD |
| 2025-02-21 |
5.1953 USD |
30,662.1609 DOT |
5.0606 USD |
4.9612 USD |
5.3436 USD |
5.0520 USD |
| 2025-02-20 |
5.0004 USD |
11,828.1180 DOT |
4.9001 USD |
4.8910 USD |
5.0457 USD |
4.9984 USD |
| 2025-02-19 |
4.8155 USD |
13,120.7594 DOT |
4.7904 USD |
4.7131 USD |
4.8961 USD |
4.8541 USD |
| 2025-02-18 |
4.7191 USD |
16,125.4748 DOT |
4.8891 USD |
4.5809 USD |
4.9238 USD |
4.6565 USD |
| 2025-02-17 |
4.9072 USD |
8,626.9962 DOT |
4.9023 USD |
4.7934 USD |
5.0749 USD |
4.9189 USD |
| 2025-02-16 |
4.9145 USD |
7,064.1487 DOT |
5.0332 USD |
4.8877 USD |
5.0433 USD |
4.9157 USD |
| 2025-02-15 |
5.0753 USD |
9,629.5092 DOT |
5.1633 USD |
5.0024 USD |
5.2137 USD |
5.0407 USD |
| 2025-02-14 |
5.2599 USD |
28,589.1699 DOT |
5.1431 USD |
5.1073 USD |
5.3789 USD |
5.1787 USD |
| 2025-02-13 |
5.1800 USD |
17,671.7313 DOT |
5.2439 USD |
5.0693 USD |
5.2798 USD |
5.1209 USD |
| 2025-02-12 |
5.0816 USD |
59,306.4014 DOT |
4.8119 USD |
4.7735 USD |
5.3316 USD |
5.2231 USD |