Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-30 |
15.2245 USD |
158,320.3289 DOT |
16.1980 USD |
15.1600 USD |
16.4380 USD |
15.1600 USD |
| 2022-04-29 |
16.4664 USD |
104,942.3164 DOT |
16.9940 USD |
16.0010 USD |
17.0670 USD |
16.0920 USD |
| 2022-04-28 |
17.0582 USD |
100,730.2140 DOT |
16.9440 USD |
16.7590 USD |
17.4460 USD |
17.1210 USD |
| 2022-04-27 |
16.9343 USD |
108,761.3233 DOT |
16.6850 USD |
16.4820 USD |
17.2670 USD |
16.9600 USD |
| 2022-04-26 |
16.5850 USD |
253,462.6080 DOT |
18.1240 USD |
16.3560 USD |
18.3300 USD |
16.6100 USD |
| 2022-04-25 |
17.6600 USD |
151,331.8856 DOT |
18.1810 USD |
17.1380 USD |
18.2000 USD |
18.0110 USD |
| 2022-04-24 |
18.3055 USD |
88,205.2671 DOT |
18.7060 USD |
18.0540 USD |
19.1620 USD |
18.3170 USD |
| 2022-04-23 |
18.7513 USD |
116,826.5364 DOT |
18.2830 USD |
17.9690 USD |
19.2580 USD |
19.0870 USD |
| 2022-04-22 |
18.2840 USD |
142,154.8574 DOT |
18.1840 USD |
18.0720 USD |
18.5360 USD |
18.3090 USD |
| 2022-04-21 |
19.1079 USD |
199,263.1674 DOT |
19.0770 USD |
18.0120 USD |
19.6790 USD |
18.2310 USD |
| 2022-04-20 |
19.1095 USD |
206,757.4991 DOT |
18.8890 USD |
18.5660 USD |
19.5220 USD |
19.1130 USD |
| 2022-04-19 |
18.5328 USD |
68,333.0677 DOT |
18.1720 USD |
18.0670 USD |
18.9600 USD |
18.9300 USD |
| 2022-04-18 |
17.6277 USD |
167,924.2601 DOT |
17.7480 USD |
17.1120 USD |
18.3750 USD |
18.2400 USD |
| 2022-04-17 |
18.4653 USD |
138,442.9880 DOT |
18.6140 USD |
17.7810 USD |
18.8150 USD |
17.8220 USD |
| 2022-04-16 |
18.5725 USD |
36,614.4135 DOT |
18.3560 USD |
18.1920 USD |
18.6620 USD |
18.5540 USD |
| 2022-04-15 |
18.1646 USD |
58,754.3528 DOT |
17.9160 USD |
17.8050 USD |
18.4340 USD |
18.3110 USD |
| 2022-04-14 |
18.0325 USD |
91,863.8550 DOT |
18.1810 USD |
17.4700 USD |
18.4870 USD |
17.8390 USD |
| 2022-04-13 |
17.9387 USD |
88,935.6153 DOT |
17.7800 USD |
17.4080 USD |
18.2860 USD |
18.2010 USD |
| 2022-04-12 |
17.6189 USD |
85,354.2797 DOT |
17.2240 USD |
17.1770 USD |
18.0390 USD |
17.5370 USD |
| 2022-04-11 |
18.0710 USD |
200,210.3026 DOT |
19.2320 USD |
17.0050 USD |
19.2990 USD |
17.3240 USD |
| 2022-04-10 |
19.8030 USD |
81,463.8004 DOT |
19.7640 USD |
19.3550 USD |
20.2470 USD |
19.6280 USD |
| 2022-04-09 |
19.5608 USD |
64,315.8331 DOT |
19.4360 USD |
19.2900 USD |
19.7860 USD |
19.4380 USD |
| 2022-04-08 |
20.1392 USD |
109,993.3404 DOT |
20.3850 USD |
19.2400 USD |
20.5690 USD |
19.2960 USD |
| 2022-04-07 |
20.0864 USD |
72,508.1095 DOT |
19.8560 USD |
19.4750 USD |
20.5160 USD |
20.3980 USD |
| 2022-04-06 |
19.9880 USD |
195,467.5191 DOT |
21.7680 USD |
19.7600 USD |
21.8070 USD |
19.8520 USD |
| 2022-04-05 |
22.6634 USD |
89,356.9979 DOT |
22.9020 USD |
22.0500 USD |
23.1040 USD |
22.1750 USD |
| 2022-04-04 |
22.4793 USD |
128,542.9809 DOT |
23.2160 USD |
21.6100 USD |
23.2260 USD |
22.6280 USD |
| 2022-04-03 |
23.0238 USD |
161,896.4749 DOT |
22.5920 USD |
22.5320 USD |
23.5670 USD |
23.2120 USD |
| 2022-04-02 |
23.0695 USD |
140,022.2421 DOT |
22.0500 USD |
21.9950 USD |
23.8320 USD |
22.9660 USD |
| 2022-04-01 |
21.9205 USD |
89,435.9950 DOT |
21.3690 USD |
20.6230 USD |
22.1730 USD |
21.9560 USD |
| 2022-03-31 |
21.5085 USD |
120,282.5191 DOT |
22.4440 USD |
21.2580 USD |
23.0800 USD |
21.5220 USD |
| 2022-03-30 |
22.3240 USD |
126,893.9733 DOT |
22.4470 USD |
21.6560 USD |
22.9870 USD |
22.4060 USD |
| 2022-03-29 |
22.4329 USD |
82,676.9239 DOT |
21.9700 USD |
21.8500 USD |
22.9490 USD |
22.0820 USD |
| 2022-03-28 |
22.3950 USD |
141,977.3865 DOT |
22.4620 USD |
22.2430 USD |
23.3480 USD |
22.4190 USD |
| 2022-03-27 |
22.1295 USD |
110,547.8375 DOT |
20.9150 USD |
20.7250 USD |
22.2050 USD |
22.0740 USD |
| 2022-03-26 |
20.7304 USD |
76,807.9098 DOT |
20.5480 USD |
20.2570 USD |
21.0360 USD |
20.8030 USD |
| 2022-03-25 |
20.8908 USD |
121,579.3731 DOT |
21.2500 USD |
20.1920 USD |
21.3620 USD |
20.5140 USD |
| 2022-03-24 |
20.9312 USD |
244,192.9126 DOT |
21.0200 USD |
20.2660 USD |
21.4880 USD |
21.2760 USD |
| 2022-03-23 |
20.4907 USD |
278,086.5274 DOT |
20.2150 USD |
19.8270 USD |
21.1270 USD |
20.9760 USD |
| 2022-03-22 |
19.7832 USD |
269,638.4496 DOT |
18.7450 USD |
18.6810 USD |
20.2420 USD |
20.1160 USD |
| 2022-03-21 |
18.7588 USD |
148,416.7047 DOT |
18.6520 USD |
18.4050 USD |
19.0610 USD |
18.7880 USD |
| 2022-03-20 |
18.8401 USD |
120,964.8235 DOT |
19.3970 USD |
18.3320 USD |
19.4560 USD |
18.6040 USD |
| 2022-03-19 |
19.3270 USD |
197,007.2535 DOT |
18.9680 USD |
18.8630 USD |
19.7940 USD |
19.3380 USD |
| 2022-03-18 |
18.6752 USD |
152,463.0541 DOT |
18.7650 USD |
18.1400 USD |
19.2040 USD |
18.9970 USD |
| 2022-03-17 |
18.9175 USD |
123,122.9675 DOT |
19.0590 USD |
18.6530 USD |
19.3570 USD |
18.7600 USD |