Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
4.6225 USD |
54,802.4298 DOT |
4.9410 USD |
4.4721 USD |
4.9410 USD |
4.7330 USD |
| 2025-02-27 |
5.0086 USD |
41,039.3258 DOT |
4.7756 USD |
4.7355 USD |
5.1919 USD |
5.1000 USD |
| 2025-02-26 |
4.7901 USD |
23,092.7901 DOT |
4.6381 USD |
4.6116 USD |
4.9378 USD |
4.7979 USD |
| 2025-02-25 |
4.4105 USD |
68,224.6641 DOT |
4.4235 USD |
4.1700 USD |
4.7599 USD |
4.6622 USD |
| 2025-02-24 |
4.6200 USD |
38,190.5897 DOT |
4.9639 USD |
4.3561 USD |
4.9770 USD |
4.4689 USD |
| 2025-02-23 |
4.9946 USD |
5,625.4019 DOT |
5.0435 USD |
4.9312 USD |
5.1337 USD |
4.9312 USD |
| 2025-02-22 |
5.1162 USD |
17,002.6361 DOT |
5.0620 USD |
5.0345 USD |
5.2171 USD |
5.0758 USD |
| 2025-02-21 |
5.1953 USD |
30,662.1609 DOT |
5.0606 USD |
4.9612 USD |
5.3436 USD |
5.0520 USD |
| 2025-02-20 |
5.0004 USD |
11,828.1180 DOT |
4.9001 USD |
4.8910 USD |
5.0457 USD |
4.9984 USD |
| 2025-02-19 |
4.8155 USD |
13,120.7594 DOT |
4.7904 USD |
4.7131 USD |
4.8961 USD |
4.8541 USD |
| 2025-02-18 |
4.7191 USD |
16,125.4748 DOT |
4.8891 USD |
4.5809 USD |
4.9238 USD |
4.6565 USD |
| 2025-02-17 |
4.9072 USD |
8,626.9962 DOT |
4.9023 USD |
4.7934 USD |
5.0749 USD |
4.9189 USD |
| 2025-02-16 |
4.9145 USD |
7,064.1487 DOT |
5.0332 USD |
4.8877 USD |
5.0433 USD |
4.9157 USD |
| 2025-02-15 |
5.0753 USD |
9,629.5092 DOT |
5.1633 USD |
5.0024 USD |
5.2137 USD |
5.0407 USD |
| 2025-02-14 |
5.2599 USD |
28,589.1699 DOT |
5.1431 USD |
5.1073 USD |
5.3789 USD |
5.1787 USD |
| 2025-02-13 |
5.1800 USD |
17,671.7313 DOT |
5.2439 USD |
5.0693 USD |
5.2798 USD |
5.1209 USD |
| 2025-02-12 |
5.0816 USD |
59,306.4014 DOT |
4.8119 USD |
4.7735 USD |
5.3316 USD |
5.2231 USD |
| 2025-02-11 |
4.8274 USD |
19,571.0909 DOT |
4.8560 USD |
4.8100 USD |
5.2251 USD |
4.8211 USD |
| 2025-02-10 |
4.8286 USD |
5,668.6697 DOT |
4.7913 USD |
4.6131 USD |
4.9218 USD |
4.9019 USD |
| 2025-02-09 |
4.6872 USD |
10,797.4762 DOT |
4.7540 USD |
4.5157 USD |
4.8600 USD |
4.7270 USD |
| 2025-02-08 |
4.5813 USD |
5,605.4525 DOT |
4.5883 USD |
4.5076 USD |
4.7209 USD |
4.7084 USD |
| 2025-02-07 |
4.7542 USD |
27,697.8935 DOT |
4.4982 USD |
4.4982 USD |
4.9339 USD |
4.5911 USD |
| 2025-02-06 |
4.6361 USD |
23,345.8027 DOT |
4.7119 USD |
4.4815 USD |
4.8302 USD |
4.5229 USD |
| 2025-02-05 |
4.7629 USD |
13,948.9895 DOT |
4.7366 USD |
4.6530 USD |
4.8538 USD |
4.7269 USD |
| 2025-02-04 |
4.7800 USD |
56,672.3265 DOT |
5.1838 USD |
4.5804 USD |
5.2248 USD |
4.7564 USD |
| 2025-02-03 |
4.5867 USD |
235,629.5943 DOT |
5.1350 USD |
3.6001 USD |
5.2605 USD |
5.1786 USD |
| 2025-02-02 |
5.4914 USD |
55,331.6249 DOT |
5.9122 USD |
5.0865 USD |
6.0474 USD |
5.1898 USD |
| 2025-02-01 |
6.3390 USD |
18,600.7047 DOT |
6.3364 USD |
6.1821 USD |
6.4933 USD |
6.2438 USD |
| 2025-01-31 |
6.3667 USD |
47,547.4094 DOT |
6.1389 USD |
6.0354 USD |
6.4980 USD |
6.2635 USD |
| 2025-01-30 |
6.0999 USD |
13,680.9714 DOT |
5.7740 USD |
5.7330 USD |
6.2577 USD |
6.1325 USD |
| 2025-01-29 |
5.7213 USD |
12,272.2845 DOT |
5.6800 USD |
5.5436 USD |
5.8823 USD |
5.8065 USD |
| 2025-01-28 |
5.9084 USD |
16,038.7684 DOT |
5.9772 USD |
5.7954 USD |
6.0374 USD |
5.8413 USD |
| 2025-01-27 |
5.7853 USD |
100,993.6164 DOT |
6.1700 USD |
5.5066 USD |
6.2065 USD |
5.7462 USD |
| 2025-01-26 |
6.3549 USD |
6,314.4596 DOT |
6.3017 USD |
6.2618 USD |
6.4529 USD |
6.4485 USD |
| 2025-01-25 |
6.3109 USD |
21,880.3421 DOT |
6.2939 USD |
6.2550 USD |
6.4016 USD |
6.3584 USD |
| 2025-01-24 |
6.4098 USD |
24,563.1427 DOT |
6.3584 USD |
6.1992 USD |
6.5350 USD |
6.2946 USD |
| 2025-01-23 |
6.3485 USD |
22,689.6980 DOT |
6.4374 USD |
6.2172 USD |
6.4769 USD |
6.2712 USD |
| 2025-01-22 |
6.5839 USD |
15,298.8494 DOT |
6.6260 USD |
6.4715 USD |
6.6745 USD |
6.5430 USD |
| 2025-01-21 |
6.4827 USD |
46,293.3619 DOT |
6.3769 USD |
6.1549 USD |
6.8388 USD |
6.6557 USD |
| 2025-01-20 |
6.4930 USD |
202,528.0910 DOT |
6.2420 USD |
6.0631 USD |
7.0770 USD |
6.4014 USD |
| 2025-01-19 |
6.6458 USD |
85,834.4645 DOT |
7.0245 USD |
6.1368 USD |
7.2245 USD |
6.2383 USD |
| 2025-01-18 |
6.9354 USD |
47,324.1522 DOT |
7.5249 USD |
6.8593 USD |
7.5812 USD |
6.9262 USD |
| 2025-01-17 |
7.4326 USD |
50,259.2118 DOT |
7.1793 USD |
7.1785 USD |
7.5944 USD |
7.5944 USD |
| 2025-01-16 |
7.0963 USD |
47,774.0152 DOT |
7.1813 USD |
6.8296 USD |
7.3801 USD |
7.3110 USD |
| 2025-01-15 |
6.9292 USD |
35,999.0804 DOT |
6.6824 USD |
6.5714 USD |
7.1023 USD |
6.9172 USD |
| 2025-01-14 |
6.5829 USD |
39,413.4308 DOT |
6.4078 USD |
6.3857 USD |
6.6880 USD |
6.6865 USD |
| 2025-01-13 |
6.3916 USD |
82,555.0641 DOT |
6.6484 USD |
6.0200 USD |
6.8016 USD |
6.4255 USD |
| 2025-01-12 |
6.7398 USD |
12,485.7205 DOT |
6.7486 USD |
6.6211 USD |
6.8202 USD |
6.7106 USD |
| 2025-01-11 |
6.6484 USD |
14,993.0101 DOT |
6.7525 USD |
6.5935 USD |
6.8194 USD |
6.8194 USD |
| 2025-01-10 |
6.6179 USD |
20,943.1194 DOT |
6.5885 USD |
6.4964 USD |
6.8160 USD |
6.7828 USD |