Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
7.2639 USD |
211,121.4998 DOT |
7.0530 USD |
6.7691 USD |
7.6469 USD |
7.4759 USD |
| 2022-06-18 |
7.0510 USD |
178,914.7051 DOT |
7.2593 USD |
6.4771 USD |
7.3952 USD |
7.0547 USD |
| 2022-06-17 |
7.2800 USD |
154,642.8294 DOT |
7.1252 USD |
7.0350 USD |
7.4501 USD |
7.2880 USD |
| 2022-06-16 |
7.7675 USD |
335,303.8764 DOT |
8.5060 USD |
7.1486 USD |
8.5533 USD |
7.2700 USD |
| 2022-06-15 |
8.1836 USD |
495,239.5813 DOT |
7.3690 USD |
6.8432 USD |
8.3739 USD |
8.1690 USD |
| 2022-06-14 |
7.1862 USD |
325,022.8057 DOT |
7.0479 USD |
6.6731 USD |
7.5460 USD |
7.0969 USD |
| 2022-06-13 |
6.9377 USD |
469,583.8513 DOT |
7.4071 USD |
6.3778 USD |
7.4780 USD |
6.8304 USD |
| 2022-06-12 |
7.5012 USD |
177,195.0981 DOT |
8.0429 USD |
7.4255 USD |
8.1125 USD |
7.4839 USD |
| 2022-06-11 |
8.4106 USD |
155,271.6856 DOT |
8.6668 USD |
7.9223 USD |
8.8545 USD |
8.1063 USD |
| 2022-06-10 |
8.8940 USD |
119,931.7805 DOT |
9.2333 USD |
8.6010 USD |
9.3719 USD |
8.7728 USD |
| 2022-06-09 |
9.2360 USD |
79,056.0319 DOT |
9.0112 USD |
8.9240 USD |
9.4652 USD |
9.2405 USD |
| 2022-06-08 |
9.1169 USD |
83,717.4176 DOT |
9.2250 USD |
8.8999 USD |
9.3967 USD |
9.0149 USD |
| 2022-06-07 |
9.1266 USD |
206,320.7130 DOT |
9.5012 USD |
8.8511 USD |
9.5025 USD |
9.3490 USD |
| 2022-06-06 |
9.7411 USD |
110,699.5028 DOT |
9.3517 USD |
9.3290 USD |
9.9396 USD |
9.4520 USD |
| 2022-06-05 |
9.3883 USD |
48,698.2942 DOT |
9.4508 USD |
9.2512 USD |
9.5594 USD |
9.4480 USD |
| 2022-06-04 |
9.3483 USD |
49,198.2394 DOT |
9.3797 USD |
9.1492 USD |
9.5647 USD |
9.4020 USD |
| 2022-06-03 |
9.4542 USD |
94,715.7115 DOT |
9.8876 USD |
9.2163 USD |
9.9163 USD |
9.3426 USD |
| 2022-06-02 |
9.6304 USD |
166,205.0561 DOT |
9.4655 USD |
9.3003 USD |
9.9994 USD |
9.9994 USD |
| 2022-06-01 |
10.1150 USD |
267,415.3247 DOT |
10.3490 USD |
9.2573 USD |
10.7590 USD |
9.3947 USD |
| 2022-05-31 |
10.3135 USD |
116,396.0366 DOT |
10.4690 USD |
9.9682 USD |
10.6460 USD |
10.4580 USD |
| 2022-05-30 |
10.3380 USD |
188,695.7833 DOT |
9.9858 USD |
9.9218 USD |
10.7950 USD |
10.5130 USD |
| 2022-05-29 |
9.7369 USD |
135,846.2907 DOT |
9.6639 USD |
9.3320 USD |
10.0330 USD |
9.9659 USD |
| 2022-05-28 |
9.6595 USD |
135,105.8290 DOT |
9.1220 USD |
8.9654 USD |
9.7950 USD |
9.6640 USD |
| 2022-05-27 |
9.3557 USD |
302,844.7436 DOT |
9.1280 USD |
8.5773 USD |
10.0050 USD |
9.1197 USD |
| 2022-05-26 |
9.3048 USD |
206,723.5238 DOT |
9.8682 USD |
8.8310 USD |
9.9976 USD |
9.4172 USD |
| 2022-05-25 |
9.9985 USD |
63,307.3491 DOT |
10.1760 USD |
9.7817 USD |
10.3390 USD |
9.8546 USD |
| 2022-05-24 |
10.1570 USD |
60,427.7158 DOT |
9.8836 USD |
9.5626 USD |
10.2190 USD |
10.1960 USD |
| 2022-05-23 |
10.3092 USD |
84,774.2390 DOT |
10.1500 USD |
9.9724 USD |
10.7310 USD |
10.1590 USD |
| 2022-05-22 |
10.0811 USD |
48,133.5721 DOT |
9.9876 USD |
9.8703 USD |
10.3340 USD |
10.1850 USD |
| 2022-05-21 |
9.8087 USD |
27,237.4336 DOT |
9.6673 USD |
9.4630 USD |
10.0840 USD |
9.9819 USD |
| 2022-05-20 |
9.9209 USD |
94,180.3128 DOT |
10.0260 USD |
9.4340 USD |
10.2540 USD |
9.7298 USD |
| 2022-05-19 |
9.8423 USD |
135,530.3251 DOT |
9.4796 USD |
9.2320 USD |
10.3800 USD |
9.9074 USD |
| 2022-05-18 |
9.7700 USD |
228,569.1083 DOT |
11.0300 USD |
9.6809 USD |
11.1720 USD |
9.7700 USD |
| 2022-05-17 |
10.9798 USD |
162,648.0409 DOT |
10.6210 USD |
10.4300 USD |
11.3170 USD |
10.9920 USD |
| 2022-05-16 |
10.8670 USD |
187,399.0078 DOT |
11.8020 USD |
10.3810 USD |
11.8020 USD |
10.7330 USD |
| 2022-05-15 |
11.8405 USD |
224,754.3422 DOT |
11.3040 USD |
10.5790 USD |
11.8480 USD |
11.8320 USD |
| 2022-05-14 |
10.4759 USD |
382,329.1767 DOT |
10.4510 USD |
9.7772 USD |
11.3880 USD |
11.1420 USD |
| 2022-05-13 |
10.6740 USD |
662,473.6882 DOT |
8.6999 USD |
8.5810 USD |
11.7880 USD |
10.6600 USD |
| 2022-05-12 |
8.1347 USD |
630,021.8700 DOT |
9.0912 USD |
7.1878 USD |
9.5237 USD |
8.6801 USD |
| 2022-05-11 |
8.5763 USD |
908,620.2629 DOT |
11.3790 USD |
8.0576 USD |
11.6430 USD |
8.8446 USD |
| 2022-05-10 |
11.5709 USD |
691,736.3726 DOT |
10.6430 USD |
10.3440 USD |
12.4420 USD |
11.3080 USD |
| 2022-05-09 |
11.5903 USD |
612,690.2432 DOT |
13.2650 USD |
10.7810 USD |
13.4870 USD |
11.0190 USD |
| 2022-05-08 |
13.4440 USD |
120,891.6024 DOT |
13.7540 USD |
13.0430 USD |
13.8660 USD |
13.3610 USD |
| 2022-05-07 |
14.1593 USD |
72,985.0104 DOT |
14.3400 USD |
13.9030 USD |
14.3770 USD |
13.9970 USD |
| 2022-05-06 |
14.3151 USD |
138,530.9595 DOT |
14.5900 USD |
13.8290 USD |
14.6600 USD |
14.3180 USD |
| 2022-05-05 |
15.0258 USD |
233,397.2655 DOT |
16.3470 USD |
14.0310 USD |
16.4510 USD |
14.4810 USD |
| 2022-05-04 |
15.4418 USD |
135,757.3677 DOT |
14.7310 USD |
14.6720 USD |
16.2830 USD |
16.2580 USD |
| 2022-05-03 |
14.9734 USD |
108,590.6345 DOT |
14.9740 USD |
14.5170 USD |
15.2370 USD |
14.8490 USD |
| 2022-05-02 |
14.9485 USD |
209,539.1493 DOT |
15.3620 USD |
14.5770 USD |
15.5890 USD |
14.9570 USD |
| 2022-05-01 |
14.9977 USD |
124,335.9842 DOT |
14.4990 USD |
14.4980 USD |
15.5300 USD |
15.4250 USD |