Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-16 |
18.9425 USD |
150,312.8047 DOT |
17.8190 USD |
17.7100 USD |
19.1990 USD |
18.9290 USD |
| 2022-03-15 |
17.4036 USD |
195,177.4483 DOT |
17.7100 USD |
17.0680 USD |
18.0570 USD |
17.8440 USD |
| 2022-03-14 |
17.4261 USD |
135,324.1394 DOT |
17.2130 USD |
17.0170 USD |
17.8520 USD |
17.5620 USD |
| 2022-03-13 |
17.9284 USD |
134,712.0135 DOT |
18.1440 USD |
17.1790 USD |
18.3820 USD |
17.2880 USD |
| 2022-03-12 |
18.3268 USD |
132,727.8146 DOT |
17.6990 USD |
17.6830 USD |
18.7310 USD |
18.3080 USD |
| 2022-03-11 |
17.7745 USD |
264,829.1260 DOT |
16.9670 USD |
16.7030 USD |
18.4860 USD |
17.8450 USD |
| 2022-03-10 |
17.0780 USD |
158,531.1111 DOT |
17.8700 USD |
16.7090 USD |
17.9460 USD |
17.0830 USD |
| 2022-03-09 |
17.7468 USD |
130,500.5371 DOT |
16.9730 USD |
16.8980 USD |
18.0840 USD |
17.7300 USD |
| 2022-03-08 |
16.7916 USD |
197,760.1713 DOT |
16.4110 USD |
16.3140 USD |
17.2760 USD |
16.9470 USD |
| 2022-03-07 |
16.5681 USD |
168,717.9247 DOT |
16.9790 USD |
16.0160 USD |
17.1360 USD |
16.3420 USD |
| 2022-03-06 |
17.0748 USD |
135,934.5993 DOT |
17.3290 USD |
16.5470 USD |
17.6020 USD |
17.1630 USD |
| 2022-03-05 |
17.4130 USD |
140,792.2399 DOT |
16.7870 USD |
16.2060 USD |
17.7990 USD |
17.3490 USD |
| 2022-03-04 |
16.7805 USD |
193,729.4854 DOT |
18.0250 USD |
16.5090 USD |
18.0600 USD |
16.7680 USD |
| 2022-03-03 |
18.0185 USD |
161,089.4726 DOT |
18.6240 USD |
17.7830 USD |
18.6740 USD |
18.0070 USD |
| 2022-03-02 |
18.7746 USD |
162,601.1675 DOT |
18.9260 USD |
18.3700 USD |
19.2760 USD |
18.7850 USD |
| 2022-03-01 |
18.9434 USD |
283,791.3280 DOT |
18.9390 USD |
18.3630 USD |
19.5880 USD |
18.8480 USD |
| 2022-02-28 |
18.1520 USD |
226,754.1572 DOT |
17.5050 USD |
16.6640 USD |
18.2110 USD |
18.0670 USD |
| 2022-02-27 |
17.3990 USD |
235,841.6601 DOT |
18.0480 USD |
17.0920 USD |
18.7160 USD |
17.4070 USD |
| 2022-02-26 |
17.9820 USD |
350,913.7759 DOT |
17.2730 USD |
17.1930 USD |
18.7830 USD |
18.0400 USD |
| 2022-02-25 |
17.3645 USD |
207,367.9252 DOT |
16.2090 USD |
15.8240 USD |
17.5490 USD |
17.2620 USD |
| 2022-02-24 |
16.1125 USD |
602,359.8194 DOT |
15.9900 USD |
14.0750 USD |
16.7390 USD |
16.1440 USD |
| 2022-02-23 |
16.8260 USD |
200,845.8927 DOT |
16.6270 USD |
15.9750 USD |
17.5150 USD |
16.1870 USD |
| 2022-02-22 |
16.5060 USD |
172,766.6695 DOT |
16.2250 USD |
15.8310 USD |
16.7480 USD |
16.6670 USD |
| 2022-02-21 |
16.3250 USD |
254,450.2640 DOT |
16.9340 USD |
16.1420 USD |
17.7530 USD |
16.3740 USD |
| 2022-02-20 |
16.8365 USD |
136,742.4286 DOT |
17.8710 USD |
16.7140 USD |
17.8710 USD |
16.8970 USD |
| 2022-02-19 |
17.8428 USD |
124,129.8884 DOT |
17.8210 USD |
17.3580 USD |
18.2290 USD |
17.6370 USD |
| 2022-02-18 |
18.1528 USD |
172,993.4385 DOT |
18.1690 USD |
17.6420 USD |
18.6100 USD |
17.6940 USD |
| 2022-02-17 |
18.7898 USD |
287,166.4427 DOT |
19.7720 USD |
17.8050 USD |
20.0190 USD |
18.1040 USD |
| 2022-02-16 |
19.6899 USD |
119,513.5144 DOT |
20.1980 USD |
19.0780 USD |
20.1980 USD |
19.9070 USD |
| 2022-02-15 |
19.5813 USD |
124,451.8923 DOT |
18.7080 USD |
18.6590 USD |
20.1490 USD |
19.9940 USD |
| 2022-02-14 |
18.4838 USD |
135,319.5272 DOT |
18.7630 USD |
18.0410 USD |
18.9550 USD |
18.5740 USD |
| 2022-02-13 |
18.8070 USD |
122,273.7835 DOT |
18.8430 USD |
18.4010 USD |
19.2950 USD |
18.8250 USD |
| 2022-02-12 |
18.8079 USD |
202,727.5573 DOT |
18.9770 USD |
18.2940 USD |
19.4390 USD |
18.8270 USD |
| 2022-02-11 |
20.1118 USD |
217,079.6712 DOT |
20.5340 USD |
18.6100 USD |
20.7510 USD |
18.6640 USD |
| 2022-02-10 |
21.5554 USD |
228,285.5705 DOT |
21.9590 USD |
20.5800 USD |
22.4700 USD |
20.8220 USD |
| 2022-02-09 |
21.6731 USD |
124,035.3801 DOT |
21.6770 USD |
21.0790 USD |
22.2520 USD |
22.1870 USD |
| 2022-02-08 |
21.7956 USD |
227,957.4200 DOT |
22.3910 USD |
21.0870 USD |
23.1840 USD |
21.6530 USD |
| 2022-02-07 |
22.2418 USD |
219,685.0832 DOT |
21.9590 USD |
21.4300 USD |
22.7270 USD |
22.3970 USD |
| 2022-02-06 |
21.3754 USD |
121,770.3051 DOT |
21.3530 USD |
20.8110 USD |
21.9130 USD |
21.2030 USD |
| 2022-02-05 |
21.6010 USD |
318,524.3715 DOT |
20.4970 USD |
20.3440 USD |
22.2900 USD |
21.4580 USD |
| 2022-02-04 |
19.5222 USD |
230,723.7779 DOT |
18.9250 USD |
18.7390 USD |
20.3200 USD |
20.1670 USD |
| 2022-02-03 |
18.4664 USD |
281,514.8199 DOT |
18.7760 USD |
17.9850 USD |
18.8880 USD |
18.6590 USD |
| 2022-02-02 |
19.6552 USD |
387,474.0705 DOT |
19.5900 USD |
18.5380 USD |
20.5860 USD |
18.8770 USD |
| 2022-02-01 |
19.6016 USD |
318,483.1728 DOT |
19.3880 USD |
19.1630 USD |
20.0380 USD |
19.8200 USD |
| 2022-01-31 |
18.4243 USD |
317,762.3920 DOT |
18.1690 USD |
17.1390 USD |
19.6070 USD |
19.5320 USD |
| 2022-01-30 |
18.1530 USD |
253,545.5200 DOT |
18.7100 USD |
17.8130 USD |
19.0010 USD |
18.1700 USD |
| 2022-01-29 |
18.7610 USD |
216,352.6934 DOT |
18.3380 USD |
18.0890 USD |
19.0750 USD |
18.7390 USD |
| 2022-01-28 |
18.0105 USD |
247,849.2734 DOT |
18.1150 USD |
17.3780 USD |
18.4980 USD |
18.2760 USD |
| 2022-01-27 |
17.8125 USD |
290,041.1091 DOT |
18.0820 USD |
17.1720 USD |
18.4190 USD |
17.9860 USD |
| 2022-01-26 |
18.8532 USD |
369,805.8307 DOT |
18.3240 USD |
17.5410 USD |
20.0500 USD |
17.7350 USD |