Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
3.9086 USD |
7,967.8850 DOT |
3.8908 USD |
3.8557 USD |
3.9312 USD |
3.9122 USD |
| 2025-08-26 |
3.8144 USD |
11,177.2259 DOT |
3.7396 USD |
3.7292 USD |
3.8626 USD |
3.8410 USD |
| 2025-08-25 |
3.9877 USD |
23,014.1764 DOT |
4.1344 USD |
3.8561 USD |
4.1448 USD |
3.8950 USD |
| 2025-08-24 |
4.0472 USD |
2,378.6756 DOT |
4.2357 USD |
4.0267 USD |
4.2394 USD |
4.0471 USD |
| 2025-08-23 |
4.1509 USD |
11,357.6195 DOT |
4.1864 USD |
4.0475 USD |
4.1930 USD |
4.1504 USD |
| 2025-08-22 |
3.9973 USD |
22,027.3126 DOT |
3.8138 USD |
3.7000 USD |
4.1857 USD |
4.1807 USD |
| 2025-08-21 |
3.8838 USD |
1,844.0852 DOT |
3.8929 USD |
3.8338 USD |
3.9312 USD |
3.8338 USD |
| 2025-08-20 |
3.7693 USD |
8,501.2494 DOT |
3.7417 USD |
3.7093 USD |
3.8097 USD |
3.8025 USD |
| 2025-08-19 |
3.8277 USD |
22,489.0752 DOT |
3.9197 USD |
3.7310 USD |
3.9197 USD |
3.7647 USD |
| 2025-08-18 |
3.9316 USD |
15,469.6647 DOT |
4.0476 USD |
3.8412 USD |
4.0536 USD |
3.9440 USD |
| 2025-08-17 |
4.0841 USD |
10,943.2275 DOT |
3.9506 USD |
3.9337 USD |
4.1894 USD |
4.0797 USD |
| 2025-08-16 |
3.9305 USD |
3,910.5788 DOT |
3.9481 USD |
3.8954 USD |
3.9489 USD |
3.9489 USD |
| 2025-08-15 |
3.8947 USD |
37,132.8643 DOT |
4.0004 USD |
3.8239 USD |
4.1041 USD |
3.8817 USD |
| 2025-08-14 |
3.9422 USD |
93,848.3899 DOT |
4.2977 USD |
3.9054 USD |
4.3573 USD |
3.9608 USD |
| 2025-08-13 |
4.2030 USD |
8,319.1693 DOT |
4.1657 USD |
4.0935 USD |
4.2764 USD |
4.2764 USD |
| 2025-08-12 |
3.8957 USD |
17,896.9077 DOT |
3.8759 USD |
3.8403 USD |
4.0061 USD |
4.0061 USD |
| 2025-08-11 |
3.9464 USD |
29,807.2194 DOT |
4.0465 USD |
3.8247 USD |
4.1515 USD |
3.8573 USD |
| 2025-08-10 |
4.0428 USD |
10,440.4989 DOT |
4.1430 USD |
3.9716 USD |
4.1823 USD |
4.0512 USD |
| 2025-08-09 |
4.1234 USD |
47,481.8352 DOT |
3.9924 USD |
3.9924 USD |
4.1660 USD |
4.1322 USD |
| 2025-08-08 |
3.9780 USD |
1,165,833.8235 DOT |
3.8696 USD |
3.8066 USD |
3.9944 USD |
3.9647 USD |
| 2025-08-07 |
3.6899 USD |
251,305.4245 DOT |
3.6668 USD |
3.6531 USD |
3.8702 USD |
3.8660 USD |
| 2025-08-06 |
3.6215 USD |
10,316.5223 DOT |
3.6166 USD |
3.5535 USD |
3.6975 USD |
3.6716 USD |
| 2025-08-05 |
3.6248 USD |
17,181.8836 DOT |
3.7171 USD |
3.5466 USD |
3.7171 USD |
3.5804 USD |
| 2025-08-04 |
3.6664 USD |
12,822.1512 DOT |
3.6136 USD |
3.6107 USD |
3.7555 USD |
3.7250 USD |
| 2025-08-03 |
3.5796 USD |
16,956.4239 DOT |
3.5218 USD |
3.4638 USD |
3.6226 USD |
3.6226 USD |
| 2025-08-02 |
3.5163 USD |
31,097.7300 DOT |
3.5589 USD |
3.4374 USD |
3.6342 USD |
3.5074 USD |
| 2025-08-01 |
3.5520 USD |
321,029.7835 DOT |
3.6854 USD |
3.4557 USD |
3.7240 USD |
3.5517 USD |
| 2025-07-31 |
3.7476 USD |
28,381.3889 DOT |
3.8085 USD |
3.7000 USD |
3.9180 USD |
3.7124 USD |
| 2025-07-30 |
3.7560 USD |
83,048.7911 DOT |
3.9015 USD |
3.6415 USD |
3.9278 USD |
3.7950 USD |