Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-10 |
4.9051 USD |
25,510.2203 DOT |
4.8889 USD |
4.8229 USD |
4.9697 USD |
4.9535 USD |
| 2023-01-09 |
4.9586 USD |
94,006.1871 DOT |
4.8307 USD |
4.8051 USD |
5.0807 USD |
4.8864 USD |
| 2023-01-08 |
4.7863 USD |
41,291.3530 DOT |
4.6721 USD |
4.6069 USD |
4.7961 USD |
4.7863 USD |
| 2023-01-07 |
4.6670 USD |
32,186.0780 DOT |
4.6849 USD |
4.6428 USD |
4.7092 USD |
4.6698 USD |
| 2023-01-06 |
4.6293 USD |
29,520.5045 DOT |
4.6260 USD |
4.5543 USD |
4.6925 USD |
4.6697 USD |
| 2023-01-05 |
4.6278 USD |
50,723.4007 DOT |
4.6336 USD |
4.5510 USD |
4.6521 USD |
4.6244 USD |
| 2023-01-04 |
4.6319 USD |
40,342.2938 DOT |
4.5337 USD |
4.5302 USD |
4.6909 USD |
4.6103 USD |
| 2023-01-03 |
4.5118 USD |
37,002.4322 DOT |
4.4964 USD |
4.4703 USD |
4.5493 USD |
4.5125 USD |
| 2023-01-02 |
4.4553 USD |
38,575.8132 DOT |
4.3835 USD |
4.3303 USD |
4.5413 USD |
4.5097 USD |
| 2023-01-01 |
4.3343 USD |
26,714.8684 DOT |
4.3133 USD |
4.2811 USD |
4.3892 USD |
4.3800 USD |
| 2022-12-31 |
4.3472 USD |
10,131.0245 DOT |
4.3355 USD |
4.3099 USD |
4.3951 USD |
4.3268 USD |
| 2022-12-30 |
4.2842 USD |
20,998.0647 DOT |
4.3104 USD |
4.2366 USD |
4.3448 USD |
4.3228 USD |
| 2022-12-29 |
4.3171 USD |
36,029.9743 DOT |
4.2867 USD |
4.2309 USD |
4.3560 USD |
4.2647 USD |
| 2022-12-28 |
4.3693 USD |
66,077.1125 DOT |
4.4751 USD |
4.2503 USD |
4.4843 USD |
4.2623 USD |
| 2022-12-27 |
4.5092 USD |
23,300.9401 DOT |
4.5847 USD |
4.4646 USD |
4.5878 USD |
4.4748 USD |
| 2022-12-26 |
4.5108 USD |
11,522.7592 DOT |
4.4965 USD |
4.4700 USD |
4.5450 USD |
4.5333 USD |
| 2022-12-25 |
4.4582 USD |
22,531.4133 DOT |
4.4529 USD |
4.4027 USD |
4.4866 USD |
4.4700 USD |
| 2022-12-24 |
4.4495 USD |
6,489.0846 DOT |
4.4806 USD |
4.4346 USD |
4.4985 USD |
4.4475 USD |
| 2022-12-23 |
4.5161 USD |
27,885.9670 DOT |
4.5330 USD |
4.4598 USD |
4.5503 USD |
4.4685 USD |
| 2022-12-22 |
4.4433 USD |
22,779.5112 DOT |
4.4871 USD |
4.3759 USD |
4.5087 USD |
4.4970 USD |
| 2022-12-21 |
4.5010 USD |
30,520.2036 DOT |
4.6179 USD |
4.4467 USD |
4.6220 USD |
4.4666 USD |
| 2022-12-20 |
4.6138 USD |
18,119.5478 DOT |
4.4828 USD |
4.4657 USD |
4.6574 USD |
4.6147 USD |
| 2022-12-19 |
4.5746 USD |
30,390.7951 DOT |
4.6595 USD |
4.4579 USD |
4.7060 USD |
4.5255 USD |
| 2022-12-18 |
4.6608 USD |
13,649.2223 DOT |
4.7157 USD |
4.6219 USD |
4.7188 USD |
4.6541 USD |
| 2022-12-17 |
4.7185 USD |
14,271.3808 DOT |
4.6520 USD |
4.5909 USD |
4.7223 USD |
4.7111 USD |
| 2022-12-16 |
4.8658 USD |
100,633.0889 DOT |
5.2333 USD |
4.5100 USD |
5.2520 USD |
4.6334 USD |
| 2022-12-15 |
5.2268 USD |
23,379.7612 DOT |
5.2150 USD |
5.1211 USD |
5.2581 USD |
5.2338 USD |
| 2022-12-14 |
5.2842 USD |
187,807.4895 DOT |
5.2808 USD |
5.1610 USD |
5.3563 USD |
5.2127 USD |
| 2022-12-13 |
5.2692 USD |
68,952.9844 DOT |
5.1782 USD |
5.0000 USD |
5.3417 USD |
5.2720 USD |
| 2022-12-12 |
5.1714 USD |
51,733.0766 DOT |
5.1627 USD |
5.0186 USD |
5.2086 USD |
5.1689 USD |
| 2022-12-11 |
5.2434 USD |
29,947.7997 DOT |
5.2734 USD |
5.1316 USD |
5.3242 USD |
5.1615 USD |
| 2022-12-10 |
5.2862 USD |
12,258.5014 DOT |
5.2951 USD |
5.2607 USD |
5.3198 USD |
5.2738 USD |
| 2022-12-09 |
5.3747 USD |
28,955.1144 DOT |
5.4362 USD |
5.2601 USD |
5.4440 USD |
5.2924 USD |
| 2022-12-08 |
5.3435 USD |
28,145.9555 DOT |
5.2879 USD |
5.2550 USD |
5.4637 USD |
5.4200 USD |
| 2022-12-07 |
5.3378 USD |
25,719.7408 DOT |
5.5063 USD |
5.2454 USD |
5.5206 USD |
5.2737 USD |
| 2022-12-06 |
5.4700 USD |
14,566.1518 DOT |
5.4917 USD |
5.4222 USD |
5.5110 USD |
5.4685 USD |
| 2022-12-05 |
5.6370 USD |
28,305.0466 DOT |
5.5918 USD |
5.4406 USD |
5.7362 USD |
5.4839 USD |
| 2022-12-04 |
5.5449 USD |
13,099.4946 DOT |
5.4940 USD |
5.4940 USD |
5.6033 USD |
5.5751 USD |
| 2022-12-03 |
5.5971 USD |
29,697.4014 DOT |
5.6315 USD |
5.4892 USD |
5.7070 USD |
5.4949 USD |
| 2022-12-02 |
5.5649 USD |
40,986.0301 DOT |
5.4158 USD |
5.3718 USD |
5.6934 USD |
5.6451 USD |
| 2022-12-01 |
5.3983 USD |
17,172.6798 DOT |
5.4742 USD |
5.3222 USD |
5.4772 USD |
5.3856 USD |
| 2022-11-30 |
5.4066 USD |
39,601.4037 DOT |
5.3137 USD |
5.3137 USD |
5.5086 USD |
5.4678 USD |
| 2022-11-29 |
5.2563 USD |
25,673.8965 DOT |
5.1334 USD |
5.0980 USD |
5.3541 USD |
5.3083 USD |
| 2022-11-28 |
5.1589 USD |
28,414.2139 DOT |
5.2974 USD |
5.0611 USD |
5.3174 USD |
5.1620 USD |
| 2022-11-27 |
5.3709 USD |
15,065.9475 DOT |
5.3051 USD |
5.2689 USD |
5.4400 USD |
5.3062 USD |
| 2022-11-26 |
5.3485 USD |
29,357.9674 DOT |
5.2654 USD |
5.2435 USD |
5.4585 USD |
5.2882 USD |
| 2022-11-25 |
5.2922 USD |
35,839.9034 DOT |
5.3843 USD |
5.2518 USD |
5.3865 USD |
5.2851 USD |
| 2022-11-24 |
5.4305 USD |
37,620.0345 DOT |
5.4400 USD |
5.3359 USD |
5.5152 USD |
5.3635 USD |
| 2022-11-23 |
5.3829 USD |
41,073.4476 DOT |
5.2829 USD |
5.2546 USD |
5.4840 USD |
5.3996 USD |
| 2022-11-22 |
5.1665 USD |
89,742.7764 DOT |
5.1823 USD |
4.9720 USD |
5.3090 USD |
5.2555 USD |