Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.0901 USD |
21,821.7792 DOT |
3.1390 USD |
2.9755 USD |
3.2070 USD |
3.0038 USD |
| 2025-10-15 |
3.1500 USD |
27,939.3205 DOT |
3.2518 USD |
3.1004 USD |
3.3454 USD |
3.1391 USD |
| 2025-10-14 |
3.1657 USD |
28,712.8055 DOT |
3.4000 USD |
3.0765 USD |
3.4000 USD |
3.2124 USD |
| 2025-10-13 |
3.2899 USD |
40,071.0278 DOT |
3.2387 USD |
3.1986 USD |
3.3839 USD |
3.3634 USD |
| 2025-10-12 |
3.1325 USD |
23,170.8185 DOT |
2.9861 USD |
2.9231 USD |
3.3075 USD |
3.2286 USD |
| 2025-10-11 |
2.9654 USD |
201,369.1838 DOT |
2.9522 USD |
2.8966 USD |
3.3079 USD |
3.2860 USD |
| 2025-10-10 |
4.1133 USD |
19,181.7327 DOT |
4.0845 USD |
3.9459 USD |
4.2903 USD |
3.9459 USD |
| 2025-10-09 |
4.0093 USD |
67,510.3726 DOT |
4.2003 USD |
3.9893 USD |
4.2003 USD |
4.0684 USD |
| 2025-10-08 |
4.1535 USD |
19,452.8438 DOT |
4.1521 USD |
4.0721 USD |
4.2387 USD |
4.2096 USD |
| 2025-10-07 |
4.2185 USD |
17,454.2832 DOT |
4.4065 USD |
4.1120 USD |
4.4335 USD |
4.1548 USD |
| 2025-10-06 |
4.3119 USD |
20,778.2639 DOT |
4.1729 USD |
4.1142 USD |
4.4350 USD |
4.3482 USD |
| 2025-10-05 |
4.2438 USD |
4,531.3407 DOT |
4.2078 USD |
4.1614 USD |
4.3693 USD |
4.1614 USD |
| 2025-10-04 |
4.2338 USD |
9,468.8550 DOT |
4.3197 USD |
4.1775 USD |
4.3206 USD |
4.1775 USD |
| 2025-10-03 |
4.2361 USD |
730.8109 DOT |
4.2892 USD |
4.1805 USD |
4.2903 USD |
4.2540 USD |
| 2025-10-02 |
4.3043 USD |
14,558.8908 DOT |
4.1300 USD |
4.1069 USD |
4.3380 USD |
4.2978 USD |
| 2025-10-01 |
4.1218 USD |
15,331.8819 DOT |
3.9122 USD |
3.8894 USD |
4.1220 USD |
4.1218 USD |
| 2025-09-30 |
3.8691 USD |
8,689.4105 DOT |
3.9744 USD |
3.8121 USD |
3.9827 USD |
3.8770 USD |
| 2025-09-29 |
3.9628 USD |
3,620.6630 DOT |
4.0032 USD |
3.8642 USD |
4.0145 USD |
3.8997 USD |
| 2025-09-28 |
3.8370 USD |
2,991.1658 DOT |
3.8720 USD |
3.8028 USD |
4.0399 USD |
4.0399 USD |
| 2025-09-27 |
3.8975 USD |
4,352.2108 DOT |
3.9279 USD |
3.8617 USD |
3.9279 USD |
3.8883 USD |
| 2025-09-26 |
3.9103 USD |
8,565.3787 DOT |
3.8233 USD |
3.7842 USD |
3.9760 USD |
3.9550 USD |
| 2025-09-25 |
3.9058 USD |
26,281.2022 DOT |
3.9873 USD |
3.8430 USD |
3.9915 USD |
3.9252 USD |
| 2025-09-24 |
4.0293 USD |
11,086.7351 DOT |
3.9809 USD |
3.9013 USD |
4.0823 USD |
4.0742 USD |
| 2025-09-23 |
4.0034 USD |
8,686.1618 DOT |
4.0482 USD |
3.9375 USD |
4.0612 USD |
4.0085 USD |
| 2025-09-22 |
4.0162 USD |
126,367.8105 DOT |
4.2560 USD |
3.8499 USD |
4.2560 USD |
4.0276 USD |
| 2025-09-21 |
4.3287 USD |
4,100.7157 DOT |
4.3454 USD |
4.2980 USD |
4.3813 USD |
4.3118 USD |
| 2025-09-20 |
4.3478 USD |
8,332.9666 DOT |
4.3604 USD |
4.2997 USD |
4.4128 USD |
4.3492 USD |
| 2025-09-19 |
4.4136 USD |
73,556.2257 DOT |
4.5534 USD |
4.3772 USD |
4.8789 USD |
4.4163 USD |
| 2025-09-18 |
4.5229 USD |
28,254.7138 DOT |
4.4146 USD |
4.3814 USD |
4.5911 USD |
4.5435 USD |
| 2025-09-17 |
4.2123 USD |
34,177.8397 DOT |
4.2516 USD |
4.1422 USD |
4.3391 USD |
4.2900 USD |
| 2025-09-16 |
4.2015 USD |
3,365.2113 DOT |
4.1386 USD |
4.1164 USD |
4.2827 USD |
4.2637 USD |
| 2025-09-15 |
4.2474 USD |
25,403.9606 DOT |
4.3300 USD |
4.1100 USD |
4.4096 USD |
4.1453 USD |
| 2025-09-14 |
4.4232 USD |
32,050.5358 DOT |
4.4870 USD |
4.3306 USD |
4.4933 USD |
4.3365 USD |
| 2025-09-13 |
4.4715 USD |
37,918.6204 DOT |
4.3128 USD |
4.3128 USD |
4.6168 USD |
4.4885 USD |
| 2025-09-12 |
4.2666 USD |
33,201.8156 DOT |
4.2531 USD |
4.1571 USD |
4.2916 USD |
4.2635 USD |
| 2025-09-11 |
4.1947 USD |
82,584.8640 DOT |
4.2021 USD |
4.1437 USD |
4.2527 USD |
4.2012 USD |
| 2025-09-10 |
4.1310 USD |
8,274.8632 DOT |
4.1457 USD |
4.0625 USD |
4.2192 USD |
4.1907 USD |
| 2025-09-09 |
4.1007 USD |
41,281.7457 DOT |
4.0481 USD |
4.0063 USD |
4.1786 USD |
4.1025 USD |
| 2025-09-08 |
4.0258 USD |
28,313.8764 DOT |
4.0089 USD |
3.9886 USD |
4.0813 USD |
4.0654 USD |
| 2025-09-07 |
4.0398 USD |
46,892.7911 DOT |
3.8252 USD |
3.8252 USD |
4.0852 USD |
3.9901 USD |
| 2025-09-06 |
3.8375 USD |
10,055.8107 DOT |
3.8258 USD |
3.7874 USD |
3.8787 USD |
3.8153 USD |
| 2025-09-05 |
3.8347 USD |
62,453.1334 DOT |
3.7687 USD |
3.7687 USD |
3.8979 USD |
3.8237 USD |
| 2025-09-04 |
3.7926 USD |
4,299.5883 DOT |
3.8693 USD |
3.7317 USD |
3.8741 USD |
3.7445 USD |
| 2025-09-03 |
3.8705 USD |
9,604.1510 DOT |
3.8288 USD |
3.7926 USD |
3.9125 USD |
3.8900 USD |
| 2025-09-02 |
3.7574 USD |
30,142.8094 DOT |
3.6941 USD |
3.6801 USD |
3.8233 USD |
3.8015 USD |
| 2025-09-01 |
3.7399 USD |
60,614.5859 DOT |
3.7332 USD |
3.6588 USD |
3.8890 USD |
3.7888 USD |
| 2025-08-31 |
3.8144 USD |
15,455.3432 DOT |
3.8202 USD |
3.7876 USD |
3.8815 USD |
3.7975 USD |
| 2025-08-30 |
3.7765 USD |
8,857.1060 DOT |
3.7884 USD |
3.7186 USD |
3.8258 USD |
3.7952 USD |
| 2025-08-29 |
3.8122 USD |
101,005.7070 DOT |
3.9854 USD |
3.7305 USD |
4.0048 USD |
3.7534 USD |
| 2025-08-28 |
3.9350 USD |
25,795.0432 DOT |
3.8451 USD |
3.8184 USD |
4.0253 USD |
3.9193 USD |