Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
9.9958 USD |
257,469.7895 DOT |
9.8372 USD |
9.5975 USD |
10.7500 USD |
9.9846 USD |
| 2024-03-04 |
9.9875 USD |
228,178.4704 DOT |
9.7770 USD |
9.5891 USD |
10.3150 USD |
9.9728 USD |
| 2024-03-03 |
9.3837 USD |
112,614.6559 DOT |
9.4556 USD |
8.5850 USD |
9.8989 USD |
9.8077 USD |
| 2024-03-02 |
8.8993 USD |
113,095.9865 DOT |
8.7038 USD |
8.5882 USD |
9.2900 USD |
9.1849 USD |
| 2024-03-01 |
8.3976 USD |
51,867.5990 DOT |
8.2733 USD |
8.2640 USD |
8.5210 USD |
8.4716 USD |
| 2024-02-29 |
8.6450 USD |
191,990.5780 DOT |
8.3339 USD |
8.2781 USD |
8.8932 USD |
8.3139 USD |
| 2024-02-28 |
8.4577 USD |
185,862.6694 DOT |
8.3266 USD |
7.7355 USD |
8.6869 USD |
8.3562 USD |
| 2024-02-27 |
8.1054 USD |
78,011.4824 DOT |
8.1061 USD |
7.9866 USD |
8.2400 USD |
8.2319 USD |
| 2024-02-26 |
7.9210 USD |
25,684.6964 DOT |
7.8950 USD |
7.5921 USD |
8.0897 USD |
8.0299 USD |
| 2024-02-25 |
7.7823 USD |
9,879.9685 DOT |
7.8163 USD |
7.6774 USD |
7.9116 USD |
7.8568 USD |
| 2024-02-24 |
7.7644 USD |
24,237.8710 DOT |
7.5940 USD |
7.4388 USD |
7.8506 USD |
7.8044 USD |
| 2024-02-23 |
7.4485 USD |
9,143.7978 DOT |
7.4989 USD |
7.2883 USD |
7.6418 USD |
7.5004 USD |
| 2024-02-22 |
7.5178 USD |
7,844.4259 DOT |
7.4527 USD |
7.2835 USD |
7.6375 USD |
7.5722 USD |
| 2024-02-21 |
7.3667 USD |
15,848.2435 DOT |
7.6897 USD |
7.2220 USD |
7.6897 USD |
7.4525 USD |
| 2024-02-20 |
7.6656 USD |
12,998.4141 DOT |
8.0229 USD |
7.4041 USD |
8.0725 USD |
7.6591 USD |
| 2024-02-19 |
7.7690 USD |
21,089.0836 DOT |
7.8456 USD |
7.6472 USD |
7.8965 USD |
7.8524 USD |
| 2024-02-18 |
7.7851 USD |
5,381.3127 DOT |
7.7170 USD |
7.7036 USD |
7.8692 USD |
7.8412 USD |
| 2024-02-17 |
7.5168 USD |
8,607.3303 DOT |
7.6603 USD |
7.3288 USD |
7.6762 USD |
7.5491 USD |
| 2024-02-16 |
7.6913 USD |
8,938.6987 DOT |
7.7807 USD |
7.5415 USD |
7.8469 USD |
7.5925 USD |
| 2024-02-15 |
7.7707 USD |
15,042.4192 DOT |
7.6662 USD |
7.5309 USD |
7.9375 USD |
7.6372 USD |
| 2024-02-14 |
7.6111 USD |
38,014.3041 DOT |
7.3652 USD |
7.3003 USD |
7.7125 USD |
7.6212 USD |
| 2024-02-13 |
7.3537 USD |
24,468.7346 DOT |
7.3580 USD |
7.1575 USD |
7.4489 USD |
7.3453 USD |
| 2024-02-12 |
7.2701 USD |
31,568.7942 DOT |
7.0883 USD |
7.0000 USD |
7.3799 USD |
7.3383 USD |
| 2024-02-11 |
7.2674 USD |
17,105.5079 DOT |
7.2033 USD |
7.1609 USD |
7.3383 USD |
7.2176 USD |
| 2024-02-10 |
7.1726 USD |
7,131.8567 DOT |
7.2162 USD |
7.0696 USD |
7.2782 USD |
7.1777 USD |
| 2024-02-09 |
7.1893 USD |
31,806.6705 DOT |
7.0061 USD |
6.9650 USD |
7.3253 USD |
7.2249 USD |
| 2024-02-08 |
6.9646 USD |
13,327.8772 DOT |
6.9456 USD |
6.8703 USD |
7.0988 USD |
7.0883 USD |
| 2024-02-07 |
6.7752 USD |
5,326.3924 DOT |
6.7964 USD |
6.6768 USD |
6.9111 USD |
6.8985 USD |
| 2024-02-06 |
6.7382 USD |
3,981.1577 DOT |
6.7206 USD |
6.6337 USD |
6.8314 USD |
6.8179 USD |
| 2024-02-05 |
6.8406 USD |
10,443.1386 DOT |
6.6630 USD |
6.5914 USD |
6.9698 USD |
6.7518 USD |
| 2024-02-04 |
6.7821 USD |
4,364.3024 DOT |
6.8214 USD |
6.6985 USD |
6.8214 USD |
6.6985 USD |
| 2024-02-03 |
6.9131 USD |
2,917.1003 DOT |
6.9394 USD |
6.8129 USD |
7.0010 USD |
6.8827 USD |
| 2024-02-02 |
6.8551 USD |
5,512.1574 DOT |
6.7971 USD |
6.7655 USD |
7.0238 USD |
6.9202 USD |
| 2024-02-01 |
6.6904 USD |
5,138.3101 DOT |
6.6749 USD |
6.5383 USD |
6.8177 USD |
6.7707 USD |
| 2024-01-31 |
6.7971 USD |
11,234.4572 DOT |
6.8642 USD |
6.6230 USD |
6.8800 USD |
6.8411 USD |
| 2024-01-30 |
6.9888 USD |
14,155.1879 DOT |
7.0284 USD |
6.9100 USD |
7.0785 USD |
6.9264 USD |
| 2024-01-29 |
6.8638 USD |
9,217.6643 DOT |
6.8710 USD |
6.7139 USD |
7.0012 USD |
6.9448 USD |
| 2024-01-28 |
6.6942 USD |
8,555.2879 DOT |
6.6670 USD |
6.5728 USD |
6.7907 USD |
6.7134 USD |
| 2024-01-27 |
6.6629 USD |
7,029.7670 DOT |
6.6761 USD |
6.5260 USD |
6.7550 USD |
6.7023 USD |
| 2024-01-26 |
6.5553 USD |
6,836.8917 DOT |
6.4225 USD |
6.3686 USD |
6.7262 USD |
6.6664 USD |
| 2024-01-25 |
6.4564 USD |
5,929.6403 DOT |
6.4502 USD |
6.3553 USD |
6.5628 USD |
6.3788 USD |
| 2024-01-24 |
6.4428 USD |
20,619.6008 DOT |
6.3739 USD |
6.2769 USD |
6.5400 USD |
6.3207 USD |
| 2024-01-23 |
6.1756 USD |
21,920.1188 DOT |
6.3567 USD |
5.9905 USD |
6.4552 USD |
6.2123 USD |
| 2024-01-22 |
6.6524 USD |
35,210.3156 DOT |
6.8455 USD |
6.4496 USD |
6.8574 USD |
6.5141 USD |
| 2024-01-21 |
6.9158 USD |
11,075.8898 DOT |
6.9252 USD |
6.8369 USD |
6.9850 USD |
6.8369 USD |
| 2024-01-20 |
6.8602 USD |
88,851.0159 DOT |
6.8986 USD |
6.7829 USD |
6.9608 USD |
6.9271 USD |
| 2024-01-19 |
6.8218 USD |
41,875.1121 DOT |
7.0356 USD |
6.5835 USD |
7.0557 USD |
6.8206 USD |
| 2024-01-18 |
6.9733 USD |
14,344.0028 DOT |
7.3522 USD |
6.9166 USD |
7.3915 USD |
6.9781 USD |
| 2024-01-17 |
7.4139 USD |
12,260.3125 DOT |
7.5016 USD |
7.2623 USD |
7.5934 USD |
7.3496 USD |
| 2024-01-16 |
7.5268 USD |
8,851.2654 DOT |
7.5104 USD |
7.3600 USD |
7.6814 USD |
7.5786 USD |