Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-07 |
3.8573 USD |
135,393.9639 DOT |
3.7436 USD |
3.6058 USD |
3.8924 USD |
3.8618 USD |
| 2020-10-06 |
3.7472 USD |
228,419.6155 DOT |
4.1753 USD |
3.6100 USD |
4.1844 USD |
3.7521 USD |
| 2020-10-05 |
4.1733 USD |
94,182.4051 DOT |
4.1733 USD |
4.1154 USD |
4.2472 USD |
4.1692 USD |
| 2020-10-04 |
4.1915 USD |
169,056.7504 DOT |
4.0689 USD |
4.0244 USD |
4.2000 USD |
4.1805 USD |
| 2020-10-03 |
4.0771 USD |
118,773.8908 DOT |
4.1147 USD |
4.0355 USD |
4.1340 USD |
4.0733 USD |
| 2020-10-02 |
4.1252 USD |
362,443.7399 DOT |
4.3216 USD |
3.8994 USD |
4.3670 USD |
4.1222 USD |
| 2020-10-01 |
4.3363 USD |
225,982.1233 DOT |
4.3593 USD |
4.2499 USD |
4.5914 USD |
4.3541 USD |
| 2020-09-30 |
4.3605 USD |
128,655.8981 DOT |
4.4975 USD |
4.2574 USD |
4.4975 USD |
4.3532 USD |
| 2020-09-29 |
4.4998 USD |
165,354.6003 DOT |
4.4450 USD |
4.3620 USD |
4.6130 USD |
4.5070 USD |
| 2020-09-28 |
4.4521 USD |
199,684.9304 DOT |
4.3188 USD |
4.2674 USD |
4.5947 USD |
4.4574 USD |
| 2020-09-27 |
4.3212 USD |
87,204.7724 DOT |
4.3321 USD |
4.1236 USD |
4.3685 USD |
4.3192 USD |
| 2020-09-26 |
4.3479 USD |
80,802.7941 DOT |
4.4327 USD |
4.2399 USD |
4.4848 USD |
4.3400 USD |
| 2020-09-25 |
4.4068 USD |
88,447.5508 DOT |
4.3963 USD |
4.2551 USD |
4.5340 USD |
4.4307 USD |
| 2020-09-24 |
4.3922 USD |
192,138.8036 DOT |
3.9956 USD |
3.9790 USD |
4.4767 USD |
4.3992 USD |
| 2020-09-23 |
4.0511 USD |
148,343.5085 DOT |
4.1683 USD |
3.9500 USD |
4.3312 USD |
4.0183 USD |
| 2020-09-22 |
4.1559 USD |
197,343.6123 DOT |
4.0620 USD |
3.9106 USD |
4.2227 USD |
4.1746 USD |
| 2020-09-21 |
4.1148 USD |
565,814.0006 DOT |
4.6677 USD |
3.9320 USD |
4.7015 USD |
4.0802 USD |
| 2020-09-20 |
4.6955 USD |
275,451.4407 DOT |
4.9335 USD |
4.4167 USD |
4.9720 USD |
4.6743 USD |
| 2020-09-19 |
4.9292 USD |
133,842.0010 DOT |
5.2597 USD |
4.8120 USD |
5.2597 USD |
4.9371 USD |
| 2020-09-18 |
5.2259 USD |
121,369.6918 DOT |
5.3347 USD |
5.1079 USD |
5.4691 USD |
5.2609 USD |
| 2020-09-17 |
5.3420 USD |
112,417.4031 DOT |
5.0611 USD |
5.0611 USD |
5.4337 USD |
5.3480 USD |
| 2020-09-16 |
5.0787 USD |
111,525.3735 DOT |
5.0507 USD |
4.9800 USD |
5.2948 USD |
5.0852 USD |
| 2020-09-15 |
5.1202 USD |
168,105.6677 DOT |
5.3721 USD |
5.0620 USD |
5.4431 USD |
5.0620 USD |
| 2020-09-14 |
5.3461 USD |
256,709.7123 DOT |
5.3041 USD |
5.0998 USD |
5.5870 USD |
5.3483 USD |
| 2020-09-13 |
5.2825 USD |
195,246.8941 DOT |
5.1476 USD |
4.7920 USD |
5.4921 USD |
5.2960 USD |
| 2020-09-12 |
5.1072 USD |
224,685.4389 DOT |
4.6581 USD |
4.5059 USD |
5.2991 USD |
5.1559 USD |
| 2020-09-11 |
4.6194 USD |
135,200.4056 DOT |
4.6160 USD |
4.3172 USD |
4.7466 USD |
4.6428 USD |
| 2020-09-10 |
4.5855 USD |
173,213.4741 DOT |
4.7121 USD |
4.4474 USD |
4.9014 USD |
4.5794 USD |
| 2020-09-09 |
4.7002 USD |
162,051.0983 DOT |
4.2732 USD |
4.1493 USD |
4.7972 USD |
4.7007 USD |
| 2020-09-08 |
4.2805 USD |
242,526.8571 DOT |
4.6162 USD |
4.1217 USD |
4.6302 USD |
4.2738 USD |
| 2020-09-07 |
4.6138 USD |
447,472.0344 DOT |
4.8202 USD |
4.0282 USD |
4.8202 USD |
4.6010 USD |
| 2020-09-06 |
4.8315 USD |
365,192.0042 DOT |
4.1192 USD |
3.7500 USD |
4.9170 USD |
4.8010 USD |
| 2020-09-05 |
4.1383 USD |
723,703.8943 DOT |
5.1127 USD |
3.5920 USD |
5.3136 USD |
4.1578 USD |
| 2020-09-04 |
5.1375 USD |
517,766.3608 DOT |
5.7175 USD |
4.5120 USD |
5.9750 USD |
5.1399 USD |
| 2020-09-03 |
5.7971 USD |
344,922.1923 DOT |
6.1376 USD |
5.5716 USD |
6.3129 USD |
5.6901 USD |
| 2020-09-02 |
6.1730 USD |
261,755.7799 DOT |
6.2420 USD |
5.5869 USD |
6.4338 USD |
6.1326 USD |
| 2020-09-01 |
6.2818 USD |
292,558.1607 DOT |
6.2964 USD |
6.1317 USD |
6.8590 USD |
6.2500 USD |
| 2020-08-31 |
6.3357 USD |
163,816.6220 DOT |
5.9098 USD |
5.7714 USD |
6.4700 USD |
6.3071 USD |
| 2020-08-30 |
5.9224 USD |
174,989.8844 DOT |
6.1634 USD |
5.7242 USD |
6.2342 USD |
5.8566 USD |
| 2020-08-29 |
6.1360 USD |
385,884.7337 DOT |
6.1896 USD |
6.0250 USD |
6.5700 USD |
6.1437 USD |
| 2020-08-28 |
6.1338 USD |
528,081.9065 DOT |
5.6984 USD |
5.5196 USD |
6.3520 USD |
6.1709 USD |
| 2020-08-27 |
5.6939 USD |
419,914.1157 DOT |
6.1086 USD |
5.2442 USD |
6.7962 USD |
5.6557 USD |
| 2020-08-26 |
6.1235 USD |
708,247.5835 DOT |
5.5997 USD |
5.1216 USD |
6.5531 USD |
6.0927 USD |
| 2020-08-25 |
5.4736 USD |
196,568.0673 DOT |
4.6008 USD |
4.5331 USD |
5.7745 USD |
5.5663 USD |
| 2020-08-24 |
4.6246 USD |
155,406.5302 DOT |
3.9608 USD |
3.8500 USD |
4.8068 USD |
4.5616 USD |
| 2020-08-23 |
4.0272 USD |
72,387.1555 DOT |
4.4500 USD |
3.7300 USD |
4.4900 USD |
4.0525 USD |
| 2020-08-22 |
4.4450 USD |
412,174.1374 DOT |
2.8454 USD |
2.8000 USD |
4.5244 USD |
4.5124 USD |