Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-09 |
3.3924 USD |
30,350.8545 DOT |
3.3534 USD |
3.2528 USD |
3.4839 USD |
3.3918 USD |
| 2025-04-08 |
3.6257 USD |
9,553.0619 DOT |
3.5978 USD |
3.5729 USD |
3.7000 USD |
3.6118 USD |
| 2025-04-07 |
3.4622 USD |
92,156.9727 DOT |
3.6819 USD |
3.2829 USD |
3.7255 USD |
3.5907 USD |
| 2025-04-06 |
3.8592 USD |
5,159.3846 DOT |
3.9486 USD |
3.8344 USD |
3.9753 USD |
3.8892 USD |
| 2025-04-05 |
3.9328 USD |
3,971.4586 DOT |
4.0152 USD |
3.9000 USD |
4.0617 USD |
3.9369 USD |
| 2025-04-04 |
4.0512 USD |
4,904.6460 DOT |
4.0578 USD |
3.9668 USD |
4.1233 USD |
4.0482 USD |
| 2025-04-03 |
3.9652 USD |
56,487.1696 DOT |
3.9616 USD |
3.8490 USD |
4.1025 USD |
4.0576 USD |
| 2025-04-02 |
4.1170 USD |
11,094.9212 DOT |
4.1491 USD |
3.9877 USD |
4.2329 USD |
4.0000 USD |
| 2025-04-01 |
4.1948 USD |
10,567.8415 DOT |
4.0220 USD |
4.0220 USD |
4.2778 USD |
4.1600 USD |
| 2025-03-31 |
4.0299 USD |
4,077.1988 DOT |
4.0404 USD |
3.9565 USD |
4.0926 USD |
4.0288 USD |
| 2025-03-30 |
4.0925 USD |
16,092.4977 DOT |
4.0645 USD |
4.0037 USD |
4.1775 USD |
4.1146 USD |
| 2025-03-29 |
4.2016 USD |
19,811.3617 DOT |
4.2964 USD |
4.0605 USD |
4.3079 USD |
4.0991 USD |
| 2025-03-28 |
4.3673 USD |
13,451.0590 DOT |
4.6088 USD |
4.2534 USD |
4.6512 USD |
4.2976 USD |
| 2025-03-27 |
4.7053 USD |
2,614.7538 DOT |
4.7053 USD |
4.5662 USD |
4.7634 USD |
4.5662 USD |
| 2025-03-26 |
4.6755 USD |
19,257.2449 DOT |
4.6305 USD |
4.6030 USD |
4.7743 USD |
4.6882 USD |
| 2025-03-25 |
4.6750 USD |
3,797.6997 DOT |
4.6248 USD |
4.5933 USD |
4.7156 USD |
4.6727 USD |
| 2025-03-24 |
4.6987 USD |
24,369.1548 DOT |
4.5119 USD |
4.4808 USD |
4.7660 USD |
4.6979 USD |
| 2025-03-23 |
4.4566 USD |
12,127.3254 DOT |
4.4435 USD |
4.4075 USD |
4.5253 USD |
4.4806 USD |
| 2025-03-22 |
4.4353 USD |
12,296.3170 DOT |
4.4895 USD |
4.4304 USD |
4.5311 USD |
4.4359 USD |
| 2025-03-21 |
4.4679 USD |
16,691.6851 DOT |
4.4116 USD |
4.3886 USD |
4.5585 USD |
4.3929 USD |