Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-29 |
5.2452 USD |
2,268.3130 DOT |
5.2202 USD |
5.2156 USD |
5.2637 USD |
5.2578 USD |
| 2023-07-28 |
5.2239 USD |
6,132.5922 DOT |
5.2322 USD |
5.1692 USD |
5.2811 USD |
5.2129 USD |
| 2023-07-27 |
5.2681 USD |
9,505.7620 DOT |
5.2291 USD |
5.1931 USD |
5.3433 USD |
5.2376 USD |
| 2023-07-26 |
5.2291 USD |
5,817.2781 DOT |
5.1904 USD |
5.1279 USD |
5.3000 USD |
5.2600 USD |
| 2023-07-25 |
5.2079 USD |
4,402.1452 DOT |
5.2145 USD |
5.1406 USD |
5.2605 USD |
5.1768 USD |
| 2023-07-24 |
5.2418 USD |
8,178.1476 DOT |
5.3866 USD |
5.1054 USD |
5.4094 USD |
5.2299 USD |
| 2023-07-23 |
5.4239 USD |
6,935.8804 DOT |
5.3006 USD |
5.2901 USD |
5.4968 USD |
5.3990 USD |
| 2023-07-22 |
5.3926 USD |
4,758.7607 DOT |
5.4974 USD |
5.2962 USD |
5.5188 USD |
5.3649 USD |
| 2023-07-21 |
5.5377 USD |
12,072.9767 DOT |
5.3573 USD |
5.3572 USD |
5.7096 USD |
5.4951 USD |
| 2023-07-20 |
5.3511 USD |
19,087.4172 DOT |
5.2062 USD |
5.1985 USD |
5.4835 USD |
5.2700 USD |
| 2023-07-19 |
5.2155 USD |
10,966.3225 DOT |
5.1702 USD |
5.1400 USD |
5.2601 USD |
5.2306 USD |
| 2023-07-18 |
5.1535 USD |
5,644.8646 DOT |
5.3129 USD |
5.1112 USD |
5.3808 USD |
5.1476 USD |
| 2023-07-17 |
5.3176 USD |
10,873.7455 DOT |
5.3085 USD |
5.1834 USD |
5.4140 USD |
5.2917 USD |
| 2023-07-16 |
5.3776 USD |
9,702.6092 DOT |
5.4337 USD |
5.3076 USD |
5.4569 USD |
5.3460 USD |
| 2023-07-15 |
5.4753 USD |
3,289.3551 DOT |
5.4502 USD |
5.3959 USD |
5.5548 USD |
5.4530 USD |
| 2023-07-14 |
5.4460 USD |
48,420.3089 DOT |
5.5565 USD |
5.3029 USD |
5.7355 USD |
5.4494 USD |
| 2023-07-13 |
5.3943 USD |
46,375.7018 DOT |
5.1509 USD |
5.1081 USD |
5.5554 USD |
5.5395 USD |
| 2023-07-12 |
5.2137 USD |
9,033.3146 DOT |
5.2173 USD |
5.1082 USD |
5.3142 USD |
5.1261 USD |
| 2023-07-11 |
5.1412 USD |
2,120.1628 DOT |
5.1381 USD |
5.0954 USD |
5.1828 USD |
5.1713 USD |
| 2023-07-10 |
5.0718 USD |
15,866.6451 DOT |
5.0852 USD |
4.9832 USD |
5.2322 USD |
5.1320 USD |
| 2023-07-09 |
5.1128 USD |
20,043.5894 DOT |
5.1277 USD |
5.0653 USD |
5.1664 USD |
5.0937 USD |
| 2023-07-08 |
5.1542 USD |
5,192.9525 DOT |
5.1185 USD |
5.0712 USD |
5.2023 USD |
5.1029 USD |
| 2023-07-07 |
5.0994 USD |
26,456.8092 DOT |
5.0251 USD |
4.9803 USD |
5.1831 USD |
5.0895 USD |
| 2023-07-06 |
5.1272 USD |
25,153.7278 DOT |
5.1978 USD |
5.0347 USD |
5.3673 USD |
5.0619 USD |
| 2023-07-05 |
5.2585 USD |
10,923.2844 DOT |
5.3531 USD |
5.1200 USD |
5.3842 USD |
5.2006 USD |
| 2023-07-04 |
5.4220 USD |
5,293.4042 DOT |
5.4195 USD |
5.3320 USD |
5.5134 USD |
5.3449 USD |
| 2023-07-03 |
5.4642 USD |
16,258.4323 DOT |
5.5062 USD |
5.3799 USD |
5.6298 USD |
5.4081 USD |
| 2023-07-02 |
5.4805 USD |
8,939.0712 DOT |
5.3376 USD |
5.2237 USD |
5.5326 USD |
5.4936 USD |
| 2023-07-01 |
5.2820 USD |
26,214.7019 DOT |
5.1903 USD |
5.1108 USD |
5.3684 USD |
5.3638 USD |
| 2023-06-30 |
5.0373 USD |
27,969.8799 DOT |
4.9681 USD |
4.7769 USD |
5.2048 USD |
5.1746 USD |
| 2023-06-29 |
5.0590 USD |
19,114.9203 DOT |
4.8864 USD |
4.8785 USD |
5.2282 USD |
4.9673 USD |
| 2023-06-28 |
5.0044 USD |
7,501.7170 DOT |
5.1010 USD |
4.9191 USD |
5.1055 USD |
4.9371 USD |
| 2023-06-27 |
5.0909 USD |
3,516.2353 DOT |
5.0259 USD |
5.0000 USD |
5.1469 USD |
5.0883 USD |
| 2023-06-26 |
5.0835 USD |
9,757.1613 DOT |
5.2022 USD |
5.0642 USD |
5.2406 USD |
5.0870 USD |
| 2023-06-25 |
5.1670 USD |
17,104.0986 DOT |
5.0222 USD |
5.0130 USD |
5.2400 USD |
5.1972 USD |
| 2023-06-24 |
5.0262 USD |
6,640.3541 DOT |
5.1069 USD |
4.9041 USD |
5.1384 USD |
4.9947 USD |
| 2023-06-23 |
5.0065 USD |
15,760.9833 DOT |
4.8496 USD |
4.8496 USD |
5.1462 USD |
5.0320 USD |
| 2023-06-22 |
4.8782 USD |
19,724.3514 DOT |
4.8285 USD |
4.7568 USD |
4.9782 USD |
4.8459 USD |
| 2023-06-21 |
4.7410 USD |
69,259.4129 DOT |
4.6686 USD |
4.6495 USD |
4.8694 USD |
4.8339 USD |
| 2023-06-20 |
4.5581 USD |
34,424.6561 DOT |
4.5318 USD |
4.3728 USD |
4.6759 USD |
4.6665 USD |
| 2023-06-19 |
4.5008 USD |
14,508.8721 DOT |
4.5424 USD |
4.4281 USD |
4.5876 USD |
4.5095 USD |
| 2023-06-18 |
4.6065 USD |
10,769.5221 DOT |
4.5204 USD |
4.4795 USD |
4.6677 USD |
4.5474 USD |
| 2023-06-17 |
4.5222 USD |
18,765.2438 DOT |
4.4141 USD |
4.3992 USD |
4.5715 USD |
4.5356 USD |
| 2023-06-16 |
4.3802 USD |
19,188.1275 DOT |
4.3711 USD |
4.2710 USD |
4.4629 USD |
4.4242 USD |
| 2023-06-15 |
4.4533 USD |
35,975.7163 DOT |
4.5648 USD |
4.2806 USD |
4.6242 USD |
4.3941 USD |
| 2023-06-14 |
4.6345 USD |
8,561.2993 DOT |
4.6290 USD |
4.5234 USD |
4.8019 USD |
4.5803 USD |
| 2023-06-13 |
4.6074 USD |
13,341.1261 DOT |
4.5479 USD |
4.5090 USD |
4.7245 USD |
4.6173 USD |
| 2023-06-12 |
4.5030 USD |
41,438.0919 DOT |
4.5190 USD |
4.4120 USD |
4.5504 USD |
4.5319 USD |
| 2023-06-11 |
4.4855 USD |
8,799.1117 DOT |
4.5221 USD |
4.4384 USD |
4.5601 USD |
4.5095 USD |
| 2023-06-10 |
4.3828 USD |
145,397.5317 DOT |
4.9843 USD |
4.1894 USD |
4.9849 USD |
4.5101 USD |