Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
4.5643 USD |
26,128.0833 DOT |
4.4842 USD |
4.4209 USD |
4.6061 USD |
4.5799 USD |
| 2023-08-27 |
4.5216 USD |
3,028.6554 DOT |
4.5124 USD |
4.4665 USD |
4.5418 USD |
4.5004 USD |
| 2023-08-26 |
4.5067 USD |
6,454.8153 DOT |
4.4968 USD |
4.4799 USD |
4.5174 USD |
4.5012 USD |
| 2023-08-25 |
4.4159 USD |
9,680.8511 DOT |
4.4237 USD |
4.3604 USD |
4.4910 USD |
4.4587 USD |
| 2023-08-24 |
4.4436 USD |
10,391.1972 DOT |
4.5005 USD |
4.3784 USD |
4.5203 USD |
4.4133 USD |
| 2023-08-23 |
4.4559 USD |
14,125.6046 DOT |
4.4308 USD |
4.3844 USD |
4.5407 USD |
4.4931 USD |
| 2023-08-22 |
4.3946 USD |
11,473.7812 DOT |
4.4330 USD |
4.2487 USD |
4.4527 USD |
4.2876 USD |
| 2023-08-21 |
4.4581 USD |
7,088.9654 DOT |
4.5283 USD |
4.3579 USD |
4.5332 USD |
4.4552 USD |
| 2023-08-20 |
4.5008 USD |
5,002.8265 DOT |
4.5227 USD |
4.4679 USD |
4.5302 USD |
4.5056 USD |
| 2023-08-19 |
4.5010 USD |
4,357.5175 DOT |
4.5149 USD |
4.4610 USD |
4.5557 USD |
4.5422 USD |
| 2023-08-18 |
4.4753 USD |
22,161.6858 DOT |
4.4276 USD |
4.3718 USD |
4.5626 USD |
4.5330 USD |
| 2023-08-17 |
4.4562 USD |
102,834.4243 DOT |
4.6566 USD |
4.2000 USD |
4.8155 USD |
4.4604 USD |
| 2023-08-16 |
4.7203 USD |
18,296.4677 DOT |
4.8254 USD |
4.5429 USD |
4.8391 USD |
4.6140 USD |
| 2023-08-15 |
4.7794 USD |
12,909.8722 DOT |
4.9877 USD |
4.6286 USD |
4.9936 USD |
4.8020 USD |
| 2023-08-14 |
4.9992 USD |
2,463.9364 DOT |
4.9823 USD |
4.9496 USD |
5.0569 USD |
4.9934 USD |
| 2023-08-13 |
5.0337 USD |
2,364.2110 DOT |
5.0411 USD |
5.0007 USD |
5.0443 USD |
5.0403 USD |
| 2023-08-12 |
5.0239 USD |
897.7199 DOT |
5.0064 USD |
4.9997 USD |
5.0416 USD |
5.0316 USD |
| 2023-08-11 |
5.0040 USD |
4,570.7454 DOT |
5.0036 USD |
4.9519 USD |
5.0205 USD |
4.9950 USD |
| 2023-08-10 |
5.0209 USD |
11,651.1828 DOT |
5.0613 USD |
4.9808 USD |
5.0674 USD |
5.0001 USD |
| 2023-08-09 |
5.0506 USD |
8,520.2593 DOT |
5.0619 USD |
5.0008 USD |
5.1124 USD |
5.0488 USD |
| 2023-08-08 |
5.0319 USD |
12,257.4180 DOT |
4.9665 USD |
4.9379 USD |
5.0995 USD |
5.0746 USD |
| 2023-08-07 |
4.9571 USD |
8,077.2050 DOT |
5.0077 USD |
4.8429 USD |
5.0467 USD |
4.9576 USD |
| 2023-08-06 |
4.9999 USD |
4,105.0125 DOT |
4.9663 USD |
4.9612 USD |
5.0261 USD |
5.0062 USD |
| 2023-08-05 |
4.9594 USD |
5,611.9594 DOT |
4.9860 USD |
4.9305 USD |
4.9924 USD |
4.9579 USD |
| 2023-08-04 |
4.9921 USD |
5,236.6806 DOT |
4.9807 USD |
4.9468 USD |
5.0453 USD |
4.9836 USD |
| 2023-08-03 |
5.0258 USD |
5,555.3794 DOT |
5.0585 USD |
4.9866 USD |
5.0797 USD |
5.0186 USD |
| 2023-08-02 |
5.1247 USD |
15,639.8487 DOT |
5.2070 USD |
5.0139 USD |
5.2191 USD |
5.0520 USD |
| 2023-08-01 |
5.0624 USD |
22,186.5368 DOT |
5.1142 USD |
4.9566 USD |
5.1494 USD |
5.1362 USD |
| 2023-07-31 |
5.0854 USD |
45,783.5400 DOT |
5.1846 USD |
5.0497 USD |
5.2627 USD |
5.1118 USD |
| 2023-07-30 |
5.2105 USD |
8,873.8195 DOT |
5.2548 USD |
5.1001 USD |
5.2808 USD |
5.1699 USD |
| 2023-07-29 |
5.2452 USD |
2,268.3130 DOT |
5.2202 USD |
5.2156 USD |
5.2637 USD |
5.2578 USD |
| 2023-07-28 |
5.2239 USD |
6,132.5922 DOT |
5.2322 USD |
5.1692 USD |
5.2811 USD |
5.2129 USD |
| 2023-07-27 |
5.2681 USD |
9,505.7620 DOT |
5.2291 USD |
5.1931 USD |
5.3433 USD |
5.2376 USD |
| 2023-07-26 |
5.2291 USD |
5,817.2781 DOT |
5.1904 USD |
5.1279 USD |
5.3000 USD |
5.2600 USD |
| 2023-07-25 |
5.2079 USD |
4,402.1452 DOT |
5.2145 USD |
5.1406 USD |
5.2605 USD |
5.1768 USD |
| 2023-07-24 |
5.2418 USD |
8,178.1476 DOT |
5.3866 USD |
5.1054 USD |
5.4094 USD |
5.2299 USD |
| 2023-07-23 |
5.4239 USD |
6,935.8804 DOT |
5.3006 USD |
5.2901 USD |
5.4968 USD |
5.3990 USD |
| 2023-07-22 |
5.3926 USD |
4,758.7607 DOT |
5.4974 USD |
5.2962 USD |
5.5188 USD |
5.3649 USD |
| 2023-07-21 |
5.5377 USD |
12,072.9767 DOT |
5.3573 USD |
5.3572 USD |
5.7096 USD |
5.4951 USD |
| 2023-07-20 |
5.3511 USD |
19,087.4172 DOT |
5.2062 USD |
5.1985 USD |
5.4835 USD |
5.2700 USD |
| 2023-07-19 |
5.2155 USD |
10,966.3225 DOT |
5.1702 USD |
5.1400 USD |
5.2601 USD |
5.2306 USD |
| 2023-07-18 |
5.1535 USD |
5,644.8646 DOT |
5.3129 USD |
5.1112 USD |
5.3808 USD |
5.1476 USD |
| 2023-07-17 |
5.3176 USD |
10,873.7455 DOT |
5.3085 USD |
5.1834 USD |
5.4140 USD |
5.2917 USD |
| 2023-07-16 |
5.3776 USD |
9,702.6092 DOT |
5.4337 USD |
5.3076 USD |
5.4569 USD |
5.3460 USD |
| 2023-07-15 |
5.4753 USD |
3,289.3551 DOT |
5.4502 USD |
5.3959 USD |
5.5548 USD |
5.4530 USD |
| 2023-07-14 |
5.4460 USD |
48,420.3089 DOT |
5.5565 USD |
5.3029 USD |
5.7355 USD |
5.4494 USD |
| 2023-07-13 |
5.3943 USD |
46,375.7018 DOT |
5.1509 USD |
5.1081 USD |
5.5554 USD |
5.5395 USD |
| 2023-07-12 |
5.2137 USD |
9,033.3146 DOT |
5.2173 USD |
5.1082 USD |
5.3142 USD |
5.1261 USD |
| 2023-07-11 |
5.1412 USD |
2,120.1628 DOT |
5.1381 USD |
5.0954 USD |
5.1828 USD |
5.1713 USD |
| 2023-07-10 |
5.0718 USD |
15,866.6451 DOT |
5.0852 USD |
4.9832 USD |
5.2322 USD |
5.1320 USD |