Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
2.2764 USD |
46,141.6839 DOT |
2.2828 USD |
2.2497 USD |
2.2953 USD |
2.2627 USD |
| 2026-01-13 |
2.2194 USD |
107,277.7841 DOT |
2.0563 USD |
2.0536 USD |
2.3392 USD |
2.3071 USD |
| 2026-01-12 |
2.0744 USD |
13,630.8432 DOT |
2.0696 USD |
2.0210 USD |
2.1509 USD |
2.0657 USD |
| 2026-01-11 |
2.1081 USD |
7,758.0416 DOT |
2.0913 USD |
2.0794 USD |
2.1215 USD |
2.0794 USD |
| 2026-01-10 |
2.1210 USD |
14,238.6619 DOT |
2.0841 USD |
2.0710 USD |
2.1318 USD |
2.1207 USD |
| 2026-01-09 |
2.0910 USD |
21,976.5924 DOT |
2.1135 USD |
2.0476 USD |
2.1249 USD |
2.1189 USD |
| 2026-01-08 |
2.1170 USD |
35,469.5859 DOT |
2.1411 USD |
2.0853 USD |
2.1581 USD |
2.1379 USD |
| 2026-01-07 |
2.1725 USD |
58,064.5501 DOT |
2.2324 USD |
2.1259 USD |
2.2449 USD |
2.1319 USD |
| 2026-01-06 |
2.1871 USD |
66,679.3972 DOT |
2.2071 USD |
2.1140 USD |
2.2595 USD |
2.1503 USD |
| 2026-01-05 |
2.1433 USD |
57,787.1103 DOT |
2.1453 USD |
2.0945 USD |
2.2049 USD |
2.1956 USD |
| 2026-01-04 |
2.1446 USD |
38,670.9260 DOT |
2.1222 USD |
2.1157 USD |
2.1775 USD |
2.1515 USD |
| 2026-01-03 |
2.1405 USD |
40,864.4974 DOT |
2.1672 USD |
2.1104 USD |
2.2131 USD |
2.1367 USD |
| 2026-01-02 |
2.0590 USD |
83,851.6818 DOT |
2.0035 USD |
1.9708 USD |
2.1369 USD |
2.1222 USD |
| 2026-01-01 |
1.8010 USD |
7,397.3479 DOT |
1.7901 USD |
1.7681 USD |
1.8319 USD |
1.8319 USD |
| 2025-12-31 |
1.8051 USD |
48,710.3982 DOT |
1.8077 USD |
1.7676 USD |
1.8459 USD |
1.7870 USD |
| 2025-12-30 |
1.8227 USD |
29,903.6053 DOT |
1.8235 USD |
1.7937 USD |
1.8472 USD |
1.8242 USD |
| 2025-12-29 |
1.8649 USD |
19,721.6628 DOT |
1.8460 USD |
1.8200 USD |
1.9008 USD |
1.8537 USD |
| 2025-12-28 |
1.8769 USD |
20,739.9212 DOT |
1.8973 USD |
1.8407 USD |
1.8999 USD |
1.8486 USD |
| 2025-12-27 |
1.7855 USD |
39,445.9257 DOT |
1.7286 USD |
1.7266 USD |
1.8486 USD |
1.8378 USD |
| 2025-12-26 |
1.6919 USD |
124,133.8846 DOT |
1.6790 USD |
1.6535 USD |
1.7527 USD |
1.7155 USD |
| 2025-12-25 |
1.7187 USD |
4,637.1728 DOT |
1.7458 USD |
1.6786 USD |
1.7543 USD |
1.6786 USD |
| 2025-12-24 |
1.7355 USD |
19,258.6154 DOT |
1.7698 USD |
1.7100 USD |
1.7717 USD |
1.7341 USD |
| 2025-12-23 |
1.7496 USD |
17,176.6832 DOT |
1.8018 USD |
1.7315 USD |
1.8018 USD |
1.7617 USD |
| 2025-12-22 |
1.8211 USD |
4,352.7128 DOT |
1.8083 USD |
1.7805 USD |
1.8567 USD |
1.8322 USD |
| 2025-12-21 |
1.7893 USD |
13,922.7298 DOT |
1.8367 USD |
1.7600 USD |
1.8474 USD |
1.7825 USD |
| 2025-12-20 |
1.8436 USD |
1,878.8662 DOT |
1.8426 USD |
1.8310 USD |
1.8885 USD |
1.8369 USD |
| 2025-12-19 |
1.7843 USD |
9,406.7901 DOT |
1.7625 USD |
1.7418 USD |
1.8188 USD |
1.8147 USD |
| 2025-12-18 |
1.8210 USD |
58,342.5251 DOT |
1.8170 USD |
1.7245 USD |
1.8904 USD |
1.7665 USD |
| 2025-12-17 |
1.8878 USD |
2,338.6589 DOT |
1.9008 USD |
1.8647 USD |
1.9008 USD |
1.8711 USD |
| 2025-12-16 |
1.9129 USD |
9,106.7654 DOT |
1.9003 USD |
1.8700 USD |
1.9456 USD |
1.9084 USD |
| 2025-12-15 |
1.9098 USD |
38,637.7330 DOT |
1.9695 USD |
1.8324 USD |
2.0078 USD |
1.8424 USD |
| 2025-12-14 |
1.9967 USD |
6,918.3626 DOT |
2.0289 USD |
1.9500 USD |
2.0325 USD |
1.9627 USD |
| 2025-12-13 |
2.0378 USD |
5,340.4120 DOT |
2.0216 USD |
2.0190 USD |
2.0546 USD |
2.0455 USD |
| 2025-12-12 |
1.9769 USD |
26,071.8383 DOT |
2.0608 USD |
1.9483 USD |
2.0858 USD |
2.0109 USD |
| 2025-12-11 |
2.0567 USD |
24,079.9821 DOT |
2.1797 USD |
2.0071 USD |
2.1809 USD |
2.0687 USD |
| 2025-12-10 |
2.2305 USD |
13,423.6982 DOT |
2.2940 USD |
2.1929 USD |
2.2950 USD |
2.2530 USD |
| 2025-12-09 |
2.1135 USD |
2,559.1746 DOT |
2.1309 USD |
2.0875 USD |
2.1406 USD |
2.1277 USD |
| 2025-12-08 |
2.1403 USD |
129,337.0533 DOT |
2.1172 USD |
2.1170 USD |
2.1778 USD |
2.1498 USD |
| 2025-12-07 |
2.1185 USD |
6,223.1301 DOT |
2.1391 USD |
2.0449 USD |
2.1499 USD |
2.1175 USD |
| 2025-12-06 |
2.1233 USD |
7,345.2145 DOT |
2.1211 USD |
2.0893 USD |
2.1432 USD |
2.1432 USD |
| 2025-12-05 |
2.1833 USD |
25,294.4507 DOT |
2.2749 USD |
2.0869 USD |
2.2895 USD |
2.1206 USD |
| 2025-12-04 |
2.3427 USD |
3,113.8828 DOT |
2.3725 USD |
2.2907 USD |
2.3725 USD |
2.2907 USD |
| 2025-12-03 |
2.2991 USD |
19,529.9803 DOT |
2.2552 USD |
2.2511 USD |
2.3342 USD |
2.2948 USD |
| 2025-12-02 |
2.1274 USD |
15,756.7613 DOT |
2.0448 USD |
2.0399 USD |
2.2714 USD |
2.2674 USD |
| 2025-12-01 |
2.0412 USD |
36,927.1923 DOT |
2.2119 USD |
1.9701 USD |
2.2119 USD |
1.9986 USD |
| 2025-11-30 |
2.2792 USD |
28,404.6563 DOT |
2.2583 USD |
2.2208 USD |
2.2907 USD |
2.2210 USD |
| 2025-11-29 |
2.2606 USD |
11,948.7760 DOT |
2.2876 USD |
2.2298 USD |
2.2957 USD |
2.2517 USD |
| 2025-11-28 |
2.3244 USD |
1,206.7808 DOT |
2.3320 USD |
2.2625 USD |
2.3598 USD |
2.3071 USD |
| 2025-11-27 |
2.3463 USD |
11,991.2848 DOT |
2.3489 USD |
2.3154 USD |
2.3833 USD |
2.3801 USD |
| 2025-11-26 |
2.2761 USD |
4,262.6708 DOT |
2.3055 USD |
2.2426 USD |
2.3086 USD |
2.2683 USD |