Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
4.0841 USD |
10,943.2275 DOT |
3.9506 USD |
3.9337 USD |
4.1894 USD |
4.0797 USD |
| 2025-08-16 |
3.9305 USD |
3,910.5788 DOT |
3.9481 USD |
3.8954 USD |
3.9489 USD |
3.9489 USD |
| 2025-08-15 |
3.8947 USD |
37,132.8643 DOT |
4.0004 USD |
3.8239 USD |
4.1041 USD |
3.8817 USD |
| 2025-08-14 |
3.9422 USD |
93,848.3899 DOT |
4.2977 USD |
3.9054 USD |
4.3573 USD |
3.9608 USD |
| 2025-08-13 |
4.2030 USD |
8,319.1693 DOT |
4.1657 USD |
4.0935 USD |
4.2764 USD |
4.2764 USD |
| 2025-08-12 |
3.8957 USD |
17,896.9077 DOT |
3.8759 USD |
3.8403 USD |
4.0061 USD |
4.0061 USD |
| 2025-08-11 |
3.9464 USD |
29,807.2194 DOT |
4.0465 USD |
3.8247 USD |
4.1515 USD |
3.8573 USD |
| 2025-08-10 |
4.0428 USD |
10,440.4989 DOT |
4.1430 USD |
3.9716 USD |
4.1823 USD |
4.0512 USD |
| 2025-08-09 |
4.1234 USD |
47,481.8352 DOT |
3.9924 USD |
3.9924 USD |
4.1660 USD |
4.1322 USD |
| 2025-08-08 |
3.9780 USD |
1,165,833.8235 DOT |
3.8696 USD |
3.8066 USD |
3.9944 USD |
3.9647 USD |
| 2025-08-07 |
3.6899 USD |
251,305.4245 DOT |
3.6668 USD |
3.6531 USD |
3.8702 USD |
3.8660 USD |
| 2025-08-06 |
3.6215 USD |
10,316.5223 DOT |
3.6166 USD |
3.5535 USD |
3.6975 USD |
3.6716 USD |
| 2025-08-05 |
3.6248 USD |
17,181.8836 DOT |
3.7171 USD |
3.5466 USD |
3.7171 USD |
3.5804 USD |
| 2025-08-04 |
3.6664 USD |
12,822.1512 DOT |
3.6136 USD |
3.6107 USD |
3.7555 USD |
3.7250 USD |
| 2025-08-03 |
3.5796 USD |
16,956.4239 DOT |
3.5218 USD |
3.4638 USD |
3.6226 USD |
3.6226 USD |
| 2025-08-02 |
3.5163 USD |
31,097.7300 DOT |
3.5589 USD |
3.4374 USD |
3.6342 USD |
3.5074 USD |
| 2025-08-01 |
3.5520 USD |
321,029.7835 DOT |
3.6854 USD |
3.4557 USD |
3.7240 USD |
3.5517 USD |
| 2025-07-31 |
3.7476 USD |
28,381.3889 DOT |
3.8085 USD |
3.7000 USD |
3.9180 USD |
3.7124 USD |
| 2025-07-30 |
3.7560 USD |
83,048.7911 DOT |
3.9015 USD |
3.6415 USD |
3.9278 USD |
3.7950 USD |
| 2025-07-29 |
3.8732 USD |
69,778.6728 DOT |
3.9853 USD |
3.8500 USD |
4.0792 USD |
3.8773 USD |
| 2025-07-28 |
4.0930 USD |
23,869.2704 DOT |
4.2629 USD |
3.9932 USD |
4.3118 USD |
4.0352 USD |
| 2025-07-27 |
4.1981 USD |
5,717.3148 DOT |
4.1180 USD |
4.1180 USD |
4.2512 USD |
4.2281 USD |
| 2025-07-26 |
4.1783 USD |
4,474.6937 DOT |
4.0860 USD |
4.0860 USD |
4.1998 USD |
4.1840 USD |
| 2025-07-25 |
3.9726 USD |
72,609.1234 DOT |
4.0050 USD |
3.8720 USD |
4.0944 USD |
4.0944 USD |
| 2025-07-24 |
4.0254 USD |
33,157.3189 DOT |
4.0909 USD |
3.9010 USD |
4.2047 USD |
3.9834 USD |
| 2025-07-23 |
4.2279 USD |
56,522.2564 DOT |
4.5478 USD |
4.0779 USD |
4.5478 USD |
4.1710 USD |
| 2025-07-22 |
4.4222 USD |
53,014.6961 DOT |
4.4928 USD |
4.2890 USD |
4.5308 USD |
4.5306 USD |
| 2025-07-21 |
4.5405 USD |
19,835.4397 DOT |
4.4130 USD |
4.4130 USD |
4.6763 USD |
4.4874 USD |
| 2025-07-20 |
4.4733 USD |
9,562.7061 DOT |
4.4006 USD |
4.3564 USD |
4.5866 USD |
4.5420 USD |
| 2025-07-19 |
4.2518 USD |
3,905.8314 DOT |
4.2375 USD |
4.1373 USD |
4.3274 USD |
4.3274 USD |
| 2025-07-18 |
4.4583 USD |
66,861.8172 DOT |
4.2379 USD |
4.1441 USD |
4.6302 USD |
4.1832 USD |
| 2025-07-17 |
4.1681 USD |
19,331.0813 DOT |
4.1985 USD |
4.0618 USD |
4.2719 USD |
4.2653 USD |
| 2025-07-16 |
4.1284 USD |
16,482.5377 DOT |
4.0821 USD |
4.0200 USD |
4.1755 USD |
4.1255 USD |
| 2025-07-15 |
3.9092 USD |
23,491.3720 DOT |
3.9456 USD |
3.8030 USD |
4.0977 USD |
4.0610 USD |
| 2025-07-14 |
4.0789 USD |
37,324.5045 DOT |
3.9900 USD |
3.9065 USD |
4.1875 USD |
3.9588 USD |
| 2025-07-13 |
3.9976 USD |
29,884.4233 DOT |
3.8776 USD |
3.8746 USD |
4.0586 USD |
3.9994 USD |
| 2025-07-12 |
3.9671 USD |
64,127.3142 DOT |
3.9200 USD |
3.8000 USD |
4.0538 USD |
3.8826 USD |
| 2025-07-11 |
3.9901 USD |
34,176.8722 DOT |
3.8800 USD |
3.8130 USD |
4.1051 USD |
4.0152 USD |
| 2025-07-10 |
3.6737 USD |
29,638.2299 DOT |
3.6299 USD |
3.6000 USD |
3.7542 USD |
3.7241 USD |
| 2025-07-09 |
3.4703 USD |
157,783.9905 DOT |
3.4439 USD |
3.4196 USD |
3.6350 USD |
3.6067 USD |
| 2025-07-08 |
3.4179 USD |
88,711.3719 DOT |
3.3697 USD |
3.3349 USD |
3.4149 USD |
3.4099 USD |
| 2025-07-07 |
3.4010 USD |
2,944.1498 DOT |
3.4042 USD |
3.3751 USD |
3.4332 USD |
3.3972 USD |
| 2025-07-06 |
3.3728 USD |
1,756.9768 DOT |
3.3547 USD |
3.3324 USD |
3.4200 USD |
3.3700 USD |
| 2025-07-05 |
3.3778 USD |
3,665.0067 DOT |
3.3658 USD |
3.3492 USD |
3.3919 USD |
3.3533 USD |
| 2025-07-04 |
3.4408 USD |
7,961.7965 DOT |
3.5500 USD |
3.3155 USD |
3.5550 USD |
3.3433 USD |
| 2025-07-03 |
3.5852 USD |
13,726.7785 DOT |
3.5462 USD |
3.5041 USD |
3.6688 USD |
3.5548 USD |
| 2025-07-02 |
3.5664 USD |
37,850.5826 DOT |
3.2824 USD |
3.2528 USD |
3.6026 USD |
3.5966 USD |
| 2025-07-01 |
3.3308 USD |
7,776.7060 DOT |
3.4194 USD |
3.2744 USD |
3.4194 USD |
3.2830 USD |
| 2025-06-30 |
3.4086 USD |
15,225.1190 DOT |
3.5537 USD |
3.3564 USD |
3.5598 USD |
3.4100 USD |
| 2025-06-29 |
3.4110 USD |
2,294.6584 DOT |
3.4148 USD |
3.3889 USD |
3.4422 USD |
3.4387 USD |