Crypto exchange Bitfinex

Market Polkadot (DOT) / USD

Identifier on Bitfinex: tDOTUSD
Date Price Volume Open Low High Close
2021-12-16 27.2051 USD 744,803.6402 DOT 27.2340 USD 25.7260 USD 27.8780 USD 26.3960 USD
2021-12-15 26.3375 USD 345,209.6369 DOT 26.1600 USD 24.2920 USD 28.0320 USD 27.0080 USD
2021-12-14 26.1165 USD 318,985.6740 DOT 25.9750 USD 25.0010 USD 26.7150 USD 26.1550 USD
2021-12-13 27.6213 USD 369,731.4799 DOT 29.5500 USD 25.5710 USD 29.8500 USD 26.2940 USD
2021-12-12 28.5417 USD 162,854.5174 DOT 27.8140 USD 27.3430 USD 30.0520 USD 29.8840 USD
2021-12-11 27.7170 USD 351,515.1628 DOT 26.4620 USD 25.8560 USD 28.1700 USD 27.6290 USD
2021-12-10 26.8075 USD 406,651.3068 DOT 26.9470 USD 25.7200 USD 28.4070 USD 26.4820 USD
2021-12-09 27.3720 USD 421,231.0617 DOT 29.8680 USD 26.8200 USD 30.1500 USD 27.4370 USD
2021-12-08 29.2607 USD 352,203.0616 DOT 30.5340 USD 28.0550 USD 30.6520 USD 29.7170 USD
2021-12-07 29.3508 USD 641,542.3925 DOT 28.1680 USD 27.7580 USD 31.5660 USD 29.9970 USD
2021-12-06 26.9102 USD 616,717.1451 DOT 28.3600 USD 24.9000 USD 28.5450 USD 28.5450 USD
2021-12-05 28.1442 USD 480,983.3882 DOT 29.4240 USD 26.4030 USD 29.7580 USD 28.0800 USD
2021-12-04 28.4546 USD 1,082,023.9384 DOT 33.7070 USD 23.9530 USD 33.8680 USD 29.5510 USD
2021-12-03 34.8099 USD 225,538.3097 DOT 35.7860 USD 32.6030 USD 36.8270 USD 33.7890 USD
2021-12-02 35.5517 USD 459,596.0684 DOT 36.7840 USD 35.0950 USD 36.8040 USD 36.0570 USD
2021-12-01 37.4813 USD 218,308.9837 DOT 37.9790 USD 36.2500 USD 38.7900 USD 36.7740 USD
2021-11-30 37.5868 USD 298,302.3500 DOT 37.1530 USD 35.4650 USD 39.3940 USD 38.0880 USD
2021-11-29 36.3478 USD 227,086.7550 DOT 35.7870 USD 35.4480 USD 37.5660 USD 37.3310 USD
2021-11-28 33.8158 USD 336,963.6673 DOT 35.1570 USD 32.2530 USD 35.8540 USD 35.4520 USD
2021-11-27 34.8560 USD 288,940.2632 DOT 34.6010 USD 34.4830 USD 35.9680 USD 34.9510 USD
2021-11-26 35.7924 USD 482,911.6678 DOT 39.5090 USD 33.6630 USD 39.6400 USD 34.9980 USD
2021-11-25 40.0284 USD 500,396.1971 DOT 38.2980 USD 38.0610 USD 41.0000 USD 39.4820 USD
2021-11-24 39.1886 USD 328,791.8146 DOT 40.8820 USD 38.0940 USD 40.9170 USD 38.4410 USD
2021-11-23 40.3884 USD 288,605.3582 DOT 39.4970 USD 38.5630 USD 41.4750 USD 40.9460 USD
2021-11-22 39.8165 USD 283,881.3753 DOT 42.0840 USD 38.8680 USD 42.1920 USD 39.7650 USD
2021-11-21 41.7730 USD 218,996.8327 DOT 42.1340 USD 40.7100 USD 43.6220 USD 42.5800 USD
2021-11-20 42.0635 USD 247,510.6252 DOT 41.2530 USD 39.9210 USD 42.1080 USD 42.0850 USD
2021-11-19 41.1910 USD 362,661.4448 DOT 39.0550 USD 38.4390 USD 42.2860 USD 41.1720 USD
2021-11-18 38.8970 USD 458,685.0503 DOT 42.7620 USD 37.6000 USD 43.2600 USD 38.9270 USD
2021-11-17 40.7488 USD 384,955.8014 DOT 40.8640 USD 38.8030 USD 42.5970 USD 42.0230 USD
2021-11-16 41.3000 USD 402,926.7810 DOT 44.7360 USD 38.0410 USD 44.7400 USD 41.3240 USD
2021-11-15 44.8915 USD 249,519.5416 DOT 46.3810 USD 44.5300 USD 47.4500 USD 44.8250 USD
2021-11-14 46.2460 USD 94,731.9560 DOT 47.0850 USD 45.0280 USD 47.8000 USD 45.9390 USD
2021-11-13 46.9820 USD 440,895.2460 DOT 45.9250 USD 44.8630 USD 47.5400 USD 46.8920 USD
2021-11-12 45.8900 USD 421,472.2874 DOT 47.4650 USD 44.0860 USD 47.7060 USD 46.1250 USD
2021-11-11 47.6171 USD 502,900.2596 DOT 46.6950 USD 45.5930 USD 49.3790 USD 48.1790 USD
2021-11-10 47.5603 USD 784,000.0230 DOT 50.7770 USD 42.3100 USD 51.9960 USD 46.6810 USD
2021-11-09 50.9885 USD 261,478.8381 DOT 53.3170 USD 50.5210 USD 53.3860 USD 50.7980 USD
2021-11-08 53.0054 USD 408,365.1213 DOT 52.2160 USD 51.6960 USD 53.8710 USD 53.3800 USD
2021-11-07 51.9365 USD 163,381.6247 DOT 52.0270 USD 51.3510 USD 53.5140 USD 51.8490 USD
2021-11-06 50.5795 USD 255,332.3920 DOT 51.7490 USD 49.0050 USD 52.4030 USD 51.9820 USD
2021-11-05 51.8647 USD 138,707.3062 DOT 53.8460 USD 50.5950 USD 53.9100 USD 51.7380 USD
2021-11-04 53.4181 USD 250,513.1510 DOT 53.3380 USD 52.1690 USD 55.0470 USD 53.7840 USD
2021-11-03 53.3890 USD 400,748.8127 DOT 51.6700 USD 49.1630 USD 54.5000 USD 53.3470 USD
2021-11-02 50.8198 USD 404,920.4854 DOT 49.9630 USD 48.0840 USD 53.3350 USD 51.7250 USD
2021-11-01 47.9404 USD 533,886.9654 DOT 42.8160 USD 41.7570 USD 51.5000 USD 50.6700 USD
2021-10-31 42.0700 USD 50,832.4714 DOT 42.7230 USD 41.0280 USD 43.3810 USD 42.8890 USD
2021-10-30 43.0840 USD 68,960.0716 DOT 44.2280 USD 42.1480 USD 44.3080 USD 42.5430 USD
2021-10-29 43.4636 USD 105,751.2319 DOT 41.8250 USD 41.5930 USD 44.3910 USD 44.0430 USD
2021-10-28 42.0875 USD 200,503.8523 DOT 40.4650 USD 39.8210 USD 43.0910 USD 41.8260 USD