Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
4.5259 USD |
46,150.4348 DOT |
4.5925 USD |
4.4578 USD |
4.6802 USD |
4.4578 USD |
| 2025-05-28 |
4.5506 USD |
35,921.8035 DOT |
4.5111 USD |
4.4571 USD |
4.6536 USD |
4.4575 USD |
| 2025-05-27 |
4.5317 USD |
54,539.7164 DOT |
4.4695 USD |
4.3765 USD |
4.6064 USD |
4.5599 USD |
| 2025-05-26 |
4.5386 USD |
28,531.0678 DOT |
4.5156 USD |
4.4687 USD |
4.6070 USD |
4.5393 USD |
| 2025-05-25 |
4.4395 USD |
50,874.8972 DOT |
4.5391 USD |
4.3520 USD |
4.5514 USD |
4.4094 USD |
| 2025-05-24 |
4.5650 USD |
38,873.8782 DOT |
4.5498 USD |
4.5430 USD |
4.6330 USD |
4.5614 USD |
| 2025-05-23 |
4.8466 USD |
97,214.2785 DOT |
4.9509 USD |
4.6047 USD |
5.1105 USD |
4.6975 USD |
| 2025-05-22 |
4.8386 USD |
20,608.2086 DOT |
4.7383 USD |
4.7329 USD |
4.9437 USD |
4.8664 USD |
| 2025-05-21 |
4.7150 USD |
45,508.4807 DOT |
4.6782 USD |
4.6186 USD |
4.8656 USD |
4.6335 USD |
| 2025-05-20 |
4.5957 USD |
33,741.9686 DOT |
4.5973 USD |
4.5200 USD |
4.7210 USD |
4.6815 USD |
| 2025-05-19 |
4.5323 USD |
85,945.3340 DOT |
4.7829 USD |
4.4154 USD |
4.8126 USD |
4.5723 USD |
| 2025-05-18 |
4.6990 USD |
52,866.6353 DOT |
4.6115 USD |
4.5042 USD |
4.9176 USD |
4.5496 USD |
| 2025-05-17 |
4.6677 USD |
28,439.4407 DOT |
4.7593 USD |
4.5718 USD |
4.7613 USD |
4.6319 USD |
| 2025-05-16 |
4.8539 USD |
76,047.8849 DOT |
4.7707 USD |
4.7562 USD |
4.9533 USD |
4.8408 USD |
| 2025-05-15 |
4.8022 USD |
162,977.5759 DOT |
5.0000 USD |
4.6923 USD |
5.0139 USD |
4.7888 USD |
| 2025-05-14 |
5.0849 USD |
25,233.7787 DOT |
5.2327 USD |
4.9617 USD |
5.2585 USD |
5.0332 USD |
| 2025-05-13 |
4.9345 USD |
47,018.7418 DOT |
5.0607 USD |
4.8319 USD |
5.1370 USD |
5.1285 USD |
| 2025-05-12 |
5.1364 USD |
130,520.5647 DOT |
5.0971 USD |
4.8957 USD |
5.3840 USD |
5.0291 USD |
| 2025-05-11 |
5.1392 USD |
56,158.0977 DOT |
5.3116 USD |
4.9513 USD |
5.3564 USD |
5.0721 USD |
| 2025-05-10 |
5.1320 USD |
144,025.8900 DOT |
4.8397 USD |
4.8086 USD |
5.2007 USD |
5.1272 USD |
| 2025-05-09 |
4.6629 USD |
93,009.3038 DOT |
4.4558 USD |
4.4367 USD |
4.8590 USD |
4.8001 USD |
| 2025-05-08 |
4.3246 USD |
87,880.8487 DOT |
3.9842 USD |
3.9802 USD |
4.4922 USD |
4.4258 USD |
| 2025-05-07 |
3.9206 USD |
15,290.3860 DOT |
3.9731 USD |
3.8906 USD |
4.0032 USD |
3.9176 USD |
| 2025-05-06 |
3.8826 USD |
11,627.6881 DOT |
3.9239 USD |
3.8389 USD |
3.9561 USD |
3.9553 USD |
| 2025-05-05 |
3.9371 USD |
13,465.1537 DOT |
3.9495 USD |
3.8954 USD |
4.0178 USD |
3.9300 USD |
| 2025-05-04 |
3.9678 USD |
25,836.2177 DOT |
4.0284 USD |
3.9072 USD |
4.0429 USD |
3.9402 USD |
| 2025-05-03 |
4.0972 USD |
5,550.8592 DOT |
4.1617 USD |
4.0206 USD |
4.1716 USD |
4.0592 USD |
| 2025-05-02 |
4.2022 USD |
21,808.8020 DOT |
4.1820 USD |
4.1588 USD |
4.2828 USD |
4.1747 USD |
| 2025-05-01 |
4.1860 USD |
15,523.1448 DOT |
4.0902 USD |
4.0823 USD |
4.2110 USD |
4.1729 USD |
| 2025-04-30 |
4.0952 USD |
53,078.9730 DOT |
4.1432 USD |
4.0372 USD |
4.1726 USD |
4.0801 USD |
| 2025-04-29 |
4.2789 USD |
24,655.7448 DOT |
4.2530 USD |
4.2107 USD |
4.3271 USD |
4.2618 USD |
| 2025-04-28 |
4.1687 USD |
66,406.0800 DOT |
4.0865 USD |
4.0173 USD |
4.2616 USD |
4.2454 USD |
| 2025-04-27 |
4.1096 USD |
33,359.0536 DOT |
4.2623 USD |
4.0605 USD |
4.2839 USD |
4.1138 USD |
| 2025-04-26 |
4.2953 USD |
11,138.7417 DOT |
4.2550 USD |
4.2156 USD |
4.3445 USD |
4.2419 USD |
| 2025-04-25 |
4.2959 USD |
18,358.2420 DOT |
4.2722 USD |
4.2225 USD |
4.3741 USD |
4.2763 USD |
| 2025-04-24 |
4.0150 USD |
8,355.6094 DOT |
4.0938 USD |
3.9299 USD |
4.1129 USD |
4.1050 USD |
| 2025-04-23 |
4.1058 USD |
68,780.8839 DOT |
4.0081 USD |
4.0001 USD |
4.1921 USD |
4.0821 USD |
| 2025-04-22 |
3.8100 USD |
17,472.1372 DOT |
3.7782 USD |
3.6880 USD |
3.9272 USD |
3.9145 USD |
| 2025-04-21 |
3.9116 USD |
16,083.6911 DOT |
3.8756 USD |
3.8000 USD |
3.9705 USD |
3.8440 USD |
| 2025-04-20 |
3.8850 USD |
12,742.9905 DOT |
3.8709 USD |
3.7898 USD |
3.9443 USD |
3.8515 USD |
| 2025-04-19 |
3.7313 USD |
7,925.2619 DOT |
3.6959 USD |
3.5534 USD |
3.8000 USD |
3.7792 USD |
| 2025-04-18 |
3.6841 USD |
9,123.5175 DOT |
3.6339 USD |
3.6148 USD |
3.7384 USD |
3.6927 USD |
| 2025-04-17 |
3.6448 USD |
60,501.0395 DOT |
3.5737 USD |
3.5389 USD |
3.6950 USD |
3.6467 USD |
| 2025-04-16 |
3.5384 USD |
72,103.9356 DOT |
3.5170 USD |
3.4703 USD |
3.6129 USD |
3.5398 USD |
| 2025-04-15 |
3.6505 USD |
54,558.5191 DOT |
3.6712 USD |
3.5755 USD |
3.7349 USD |
3.5795 USD |
| 2025-04-14 |
3.7235 USD |
83,230.9216 DOT |
3.6726 USD |
3.6320 USD |
3.7855 USD |
3.7453 USD |
| 2025-04-13 |
3.6959 USD |
122,155.1135 DOT |
3.7192 USD |
3.6137 USD |
3.8155 USD |
3.6331 USD |
| 2025-04-12 |
3.6898 USD |
10,007.2829 DOT |
3.5629 USD |
3.5344 USD |
3.7556 USD |
3.6962 USD |
| 2025-04-11 |
3.5172 USD |
69,280.3376 DOT |
3.4558 USD |
3.4464 USD |
3.5944 USD |
3.5601 USD |
| 2025-04-10 |
3.4749 USD |
331,433.4759 DOT |
3.6410 USD |
3.3929 USD |
3.6410 USD |
3.4648 USD |