Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-12 |
14.9746 USD |
59,206.2486 DOT |
15.4760 USD |
14.4000 USD |
15.6370 USD |
14.9000 USD |
| 2021-07-11 |
15.4521 USD |
27,218.8749 DOT |
15.2730 USD |
15.1570 USD |
15.6900 USD |
15.4850 USD |
| 2021-07-10 |
15.3400 USD |
77,444.7979 DOT |
15.6390 USD |
15.0670 USD |
15.9650 USD |
15.3020 USD |
| 2021-07-09 |
15.4036 USD |
101,318.5735 DOT |
15.2970 USD |
14.8280 USD |
15.8930 USD |
15.7100 USD |
| 2021-07-08 |
15.7077 USD |
148,637.1840 DOT |
16.8510 USD |
14.9900 USD |
16.8680 USD |
15.3550 USD |
| 2021-07-07 |
16.8921 USD |
200,430.9285 DOT |
16.1500 USD |
16.1120 USD |
17.6540 USD |
16.8780 USD |
| 2021-07-06 |
15.6087 USD |
271,045.5075 DOT |
15.2000 USD |
15.2000 USD |
16.1770 USD |
16.0740 USD |
| 2021-07-05 |
15.1360 USD |
193,022.4786 DOT |
15.9700 USD |
14.7250 USD |
15.9700 USD |
15.4260 USD |
| 2021-07-04 |
16.0224 USD |
81,101.5562 DOT |
15.5190 USD |
15.1940 USD |
16.5480 USD |
16.0840 USD |
| 2021-07-03 |
15.5114 USD |
58,074.1559 DOT |
15.2960 USD |
15.0340 USD |
15.7290 USD |
15.3110 USD |
| 2021-07-02 |
15.2950 USD |
109,634.0141 DOT |
15.1730 USD |
14.6460 USD |
15.4550 USD |
15.2980 USD |
| 2021-07-01 |
15.4672 USD |
175,494.6243 DOT |
16.3790 USD |
14.8640 USD |
16.3880 USD |
15.2680 USD |
| 2021-06-30 |
16.0856 USD |
229,051.5326 DOT |
16.3020 USD |
15.6030 USD |
16.6240 USD |
16.3040 USD |
| 2021-06-29 |
16.4424 USD |
207,491.8306 DOT |
15.7980 USD |
15.7350 USD |
17.0190 USD |
16.2070 USD |
| 2021-06-28 |
15.6995 USD |
213,495.4870 DOT |
15.0250 USD |
14.6190 USD |
16.0210 USD |
15.7140 USD |
| 2021-06-27 |
14.6156 USD |
206,352.7794 DOT |
14.5320 USD |
14.0890 USD |
14.9480 USD |
14.8700 USD |
| 2021-06-26 |
14.2330 USD |
297,320.2291 DOT |
14.4210 USD |
13.6500 USD |
14.9640 USD |
14.2350 USD |
| 2021-06-25 |
15.2120 USD |
242,834.0452 DOT |
16.2470 USD |
14.4970 USD |
16.7330 USD |
14.7180 USD |
| 2021-06-24 |
15.9081 USD |
198,959.2474 DOT |
15.8140 USD |
14.7510 USD |
16.5770 USD |
16.2080 USD |
| 2021-06-23 |
15.7071 USD |
369,443.8269 DOT |
14.6990 USD |
14.0230 USD |
16.8000 USD |
15.6810 USD |
| 2021-06-22 |
14.7221 USD |
1,106,634.0228 DOT |
15.7630 USD |
13.0900 USD |
16.9660 USD |
14.7950 USD |
| 2021-06-21 |
17.4178 USD |
726,578.2368 DOT |
20.6440 USD |
15.4160 USD |
20.8090 USD |
15.7360 USD |
| 2021-06-20 |
20.6720 USD |
195,030.7049 DOT |
20.2640 USD |
18.9470 USD |
21.0390 USD |
20.6690 USD |
| 2021-06-19 |
20.9233 USD |
124,300.6166 DOT |
21.3780 USD |
20.4840 USD |
21.6260 USD |
20.4840 USD |
| 2021-06-18 |
21.3466 USD |
126,865.4641 DOT |
22.4600 USD |
20.2230 USD |
22.5480 USD |
21.3250 USD |
| 2021-06-17 |
23.0807 USD |
116,813.2089 DOT |
23.0320 USD |
22.0110 USD |
23.9740 USD |
22.3660 USD |
| 2021-06-16 |
23.2606 USD |
237,397.2702 DOT |
23.9420 USD |
22.5080 USD |
24.5550 USD |
22.7930 USD |
| 2021-06-15 |
23.9945 USD |
281,300.4906 DOT |
25.8640 USD |
23.5470 USD |
25.9740 USD |
23.9550 USD |
| 2021-06-14 |
24.2609 USD |
321,568.7575 DOT |
22.0340 USD |
21.2770 USD |
25.9900 USD |
25.8270 USD |
| 2021-06-13 |
21.2322 USD |
76,104.3317 DOT |
20.7110 USD |
19.9650 USD |
22.3910 USD |
22.1170 USD |
| 2021-06-12 |
20.4278 USD |
112,136.0596 DOT |
20.9340 USD |
19.5850 USD |
21.2410 USD |
20.9550 USD |
| 2021-06-11 |
22.0021 USD |
136,412.9586 DOT |
22.6690 USD |
20.5170 USD |
23.1810 USD |
21.0040 USD |
| 2021-06-10 |
23.5313 USD |
237,076.1174 DOT |
23.2300 USD |
22.0940 USD |
24.5960 USD |
22.8630 USD |
| 2021-06-09 |
21.9704 USD |
205,081.4274 DOT |
21.6560 USD |
20.4220 USD |
23.2900 USD |
23.1350 USD |
| 2021-06-08 |
21.8450 USD |
338,734.2885 DOT |
21.6900 USD |
19.6810 USD |
22.2750 USD |
21.8580 USD |
| 2021-06-07 |
23.8189 USD |
180,174.1083 DOT |
24.1910 USD |
21.8750 USD |
25.2520 USD |
21.8930 USD |
| 2021-06-06 |
24.0062 USD |
113,413.4144 DOT |
23.7740 USD |
23.5910 USD |
24.4690 USD |
24.1170 USD |
| 2021-06-05 |
24.4812 USD |
240,584.2225 DOT |
25.0370 USD |
22.9700 USD |
26.3800 USD |
23.6450 USD |
| 2021-06-04 |
24.7375 USD |
277,269.7910 DOT |
27.0100 USD |
23.6500 USD |
27.0100 USD |
24.8930 USD |
| 2021-06-03 |
27.1010 USD |
264,184.3091 DOT |
25.9110 USD |
25.7160 USD |
28.5960 USD |
27.1200 USD |
| 2021-06-02 |
25.0281 USD |
344,100.8147 DOT |
22.8570 USD |
22.7130 USD |
26.8290 USD |
26.1510 USD |
| 2021-06-01 |
22.4026 USD |
216,060.6076 DOT |
23.2800 USD |
21.7110 USD |
23.5040 USD |
22.8050 USD |
| 2021-05-31 |
21.1857 USD |
446,825.1975 DOT |
20.4220 USD |
19.1000 USD |
23.3010 USD |
23.2520 USD |
| 2021-05-30 |
20.1779 USD |
291,964.0641 DOT |
19.8230 USD |
18.4330 USD |
21.2750 USD |
20.4090 USD |
| 2021-05-29 |
20.4459 USD |
589,215.0481 DOT |
21.3720 USD |
18.8000 USD |
22.2900 USD |
19.9160 USD |
| 2021-05-28 |
21.4165 USD |
1,071,050.4162 DOT |
23.9980 USD |
20.0550 USD |
26.2120 USD |
21.4820 USD |
| 2021-05-27 |
24.2230 USD |
462,548.8455 DOT |
24.5230 USD |
21.7970 USD |
24.9670 USD |
24.2130 USD |
| 2021-05-26 |
23.2651 USD |
431,474.7563 DOT |
22.2360 USD |
21.6860 USD |
24.7670 USD |
24.3480 USD |
| 2021-05-25 |
21.7866 USD |
386,168.8164 DOT |
23.2450 USD |
19.7280 USD |
24.2000 USD |
22.3530 USD |
| 2021-05-24 |
20.1095 USD |
834,667.2818 DOT |
17.9430 USD |
17.1790 USD |
23.4860 USD |
22.7850 USD |