Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-17 |
42.1145 USD |
240,309.2403 DOT |
41.7380 USD |
39.5850 USD |
42.8390 USD |
42.0400 USD |
| 2021-10-16 |
41.7515 USD |
233,536.3501 DOT |
43.3140 USD |
41.3250 USD |
44.7720 USD |
41.7260 USD |
| 2021-10-15 |
43.4895 USD |
615,940.6180 DOT |
40.6930 USD |
39.4880 USD |
44.2160 USD |
43.3350 USD |
| 2021-10-14 |
40.9326 USD |
484,048.5155 DOT |
41.7190 USD |
39.3610 USD |
42.5000 USD |
40.7060 USD |
| 2021-10-13 |
40.6009 USD |
647,478.0537 DOT |
35.1500 USD |
33.6440 USD |
43.2040 USD |
42.1460 USD |
| 2021-10-12 |
33.5963 USD |
244,818.4510 DOT |
34.1050 USD |
32.0790 USD |
35.3990 USD |
35.2020 USD |
| 2021-10-11 |
33.9680 USD |
335,618.6576 DOT |
34.4400 USD |
33.2530 USD |
36.0550 USD |
34.1080 USD |
| 2021-10-10 |
35.7617 USD |
342,847.8075 DOT |
36.3490 USD |
34.2900 USD |
37.4210 USD |
34.4400 USD |
| 2021-10-09 |
36.3985 USD |
255,442.6811 DOT |
33.3890 USD |
33.0010 USD |
36.8890 USD |
36.2900 USD |
| 2021-10-08 |
33.8012 USD |
194,916.5949 DOT |
34.0020 USD |
33.0230 USD |
34.4880 USD |
33.3780 USD |
| 2021-10-07 |
33.5785 USD |
529,491.5007 DOT |
32.2380 USD |
30.9370 USD |
35.3060 USD |
33.7030 USD |
| 2021-10-06 |
31.2142 USD |
441,981.5061 DOT |
31.4160 USD |
29.1600 USD |
33.0580 USD |
32.5210 USD |
| 2021-10-05 |
31.3927 USD |
184,824.0714 DOT |
31.1690 USD |
30.5550 USD |
32.1380 USD |
31.5930 USD |
| 2021-10-04 |
31.1387 USD |
210,795.7715 DOT |
32.0580 USD |
30.0670 USD |
32.0940 USD |
31.1720 USD |
| 2021-10-03 |
32.0066 USD |
156,679.8509 DOT |
32.0320 USD |
31.2820 USD |
32.6940 USD |
31.9810 USD |
| 2021-10-02 |
32.0465 USD |
299,374.0517 DOT |
31.9570 USD |
31.5800 USD |
33.3920 USD |
32.1020 USD |
| 2021-10-01 |
30.7762 USD |
372,371.0027 DOT |
28.6200 USD |
28.5200 USD |
32.3190 USD |
31.8080 USD |
| 2021-09-30 |
28.1492 USD |
88,191.7189 DOT |
27.2410 USD |
26.1100 USD |
28.9880 USD |
28.5070 USD |
| 2021-09-29 |
27.6596 USD |
187,704.9357 DOT |
26.2920 USD |
26.1200 USD |
28.5600 USD |
27.2190 USD |
| 2021-09-28 |
27.4087 USD |
137,964.8732 DOT |
27.7100 USD |
26.4190 USD |
28.3690 USD |
26.6610 USD |
| 2021-09-27 |
28.9723 USD |
289,019.3773 DOT |
28.7820 USD |
27.6080 USD |
30.2320 USD |
27.8580 USD |
| 2021-09-26 |
28.8612 USD |
250,606.7418 DOT |
29.8300 USD |
26.8000 USD |
30.0340 USD |
28.8640 USD |
| 2021-09-25 |
30.6575 USD |
216,582.5344 DOT |
30.8700 USD |
29.4520 USD |
32.2180 USD |
29.8510 USD |
| 2021-09-24 |
30.7277 USD |
662,377.1271 DOT |
33.4470 USD |
27.9750 USD |
33.5070 USD |
30.8460 USD |
| 2021-09-23 |
31.8366 USD |
263,056.7795 DOT |
31.6200 USD |
30.4350 USD |
33.5020 USD |
33.2900 USD |
| 2021-09-22 |
29.3321 USD |
525,279.6149 DOT |
26.4060 USD |
25.9690 USD |
32.0010 USD |
31.3430 USD |
| 2021-09-21 |
28.6553 USD |
1,478,827.0310 DOT |
28.2840 USD |
25.5210 USD |
30.3530 USD |
26.0430 USD |
| 2021-09-20 |
29.7396 USD |
1,164,770.2939 DOT |
33.8560 USD |
26.5810 USD |
33.8840 USD |
28.4680 USD |
| 2021-09-19 |
33.2265 USD |
228,049.4020 DOT |
34.8590 USD |
33.0260 USD |
34.8990 USD |
33.3310 USD |
| 2021-09-18 |
34.6645 USD |
187,169.7376 DOT |
33.0570 USD |
32.5380 USD |
35.8840 USD |
34.8950 USD |
| 2021-09-17 |
34.5225 USD |
488,790.7417 DOT |
35.5620 USD |
32.8970 USD |
36.9460 USD |
33.3030 USD |
| 2021-09-16 |
35.3121 USD |
682,069.6238 DOT |
36.4810 USD |
34.0290 USD |
36.9740 USD |
34.9780 USD |
| 2021-09-15 |
36.6513 USD |
313,636.0946 DOT |
37.4030 USD |
35.5160 USD |
38.0610 USD |
36.5270 USD |
| 2021-09-14 |
36.6618 USD |
901,343.9464 DOT |
34.8800 USD |
34.1030 USD |
38.7270 USD |
37.6610 USD |
| 2021-09-13 |
35.1128 USD |
1,292,653.9319 DOT |
35.9550 USD |
31.6000 USD |
37.9560 USD |
34.7420 USD |
| 2021-09-12 |
33.7698 USD |
505,471.3217 DOT |
31.5600 USD |
30.6710 USD |
36.4300 USD |
36.2440 USD |
| 2021-09-11 |
30.4217 USD |
743,037.6409 DOT |
29.2160 USD |
28.2870 USD |
32.0790 USD |
31.2940 USD |
| 2021-09-10 |
30.5018 USD |
925,209.3567 DOT |
29.8380 USD |
28.0150 USD |
32.6680 USD |
28.3580 USD |
| 2021-09-09 |
29.5114 USD |
679,148.4749 DOT |
27.7420 USD |
27.0140 USD |
31.8290 USD |
30.0880 USD |
| 2021-09-08 |
27.4729 USD |
1,005,144.3806 DOT |
27.9610 USD |
25.2310 USD |
28.8500 USD |
27.5450 USD |
| 2021-09-07 |
29.3488 USD |
1,854,195.3882 DOT |
34.3500 USD |
22.5020 USD |
35.6680 USD |
27.8410 USD |
| 2021-09-06 |
34.0930 USD |
694,037.8098 DOT |
34.4320 USD |
32.4340 USD |
35.0800 USD |
34.1190 USD |
| 2021-09-05 |
34.3445 USD |
296,132.7142 DOT |
32.3700 USD |
32.0150 USD |
34.7630 USD |
34.4380 USD |
| 2021-09-04 |
33.0886 USD |
249,216.0394 DOT |
33.6120 USD |
32.0450 USD |
34.1490 USD |
32.3940 USD |
| 2021-09-03 |
32.9263 USD |
623,648.7532 DOT |
31.8060 USD |
30.9470 USD |
34.0000 USD |
33.3730 USD |
| 2021-09-02 |
31.9620 USD |
532,098.1366 DOT |
33.1990 USD |
31.2530 USD |
33.1990 USD |
31.8900 USD |
| 2021-09-01 |
31.1917 USD |
1,011,246.7069 DOT |
31.3640 USD |
29.6500 USD |
33.8320 USD |
33.0020 USD |
| 2021-08-31 |
29.0025 USD |
1,072,772.3636 DOT |
26.0460 USD |
25.6540 USD |
31.6750 USD |
31.2290 USD |
| 2021-08-30 |
25.7475 USD |
343,134.6870 DOT |
25.7310 USD |
24.3470 USD |
27.5740 USD |
25.9310 USD |
| 2021-08-29 |
25.9385 USD |
202,128.8439 DOT |
25.9880 USD |
25.3000 USD |
26.4760 USD |
25.9140 USD |