Identifier on Bitfinex: tDOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
5.3202 USD |
7,882.3434 DOT |
5.2810 USD |
5.2414 USD |
5.3259 USD |
5.3229 USD |
| 2023-06-02 |
5.2581 USD |
20,145.6034 DOT |
5.2024 USD |
5.1635 USD |
5.3050 USD |
5.2684 USD |
| 2023-06-01 |
5.2122 USD |
16,807.5196 DOT |
5.3105 USD |
5.1896 USD |
5.3318 USD |
5.2113 USD |
| 2023-05-31 |
5.3489 USD |
10,514.9487 DOT |
5.4430 USD |
5.2747 USD |
5.4684 USD |
5.3131 USD |
| 2023-05-30 |
5.4898 USD |
3,987.9302 DOT |
5.4639 USD |
5.4335 USD |
5.5320 USD |
5.4624 USD |
| 2023-05-29 |
5.4665 USD |
18,180.7490 DOT |
5.5140 USD |
5.4241 USD |
5.5419 USD |
5.4768 USD |
| 2023-05-28 |
5.4943 USD |
31,497.0022 DOT |
5.3461 USD |
5.3230 USD |
5.5617 USD |
5.5422 USD |
| 2023-05-27 |
5.3092 USD |
8,134.4832 DOT |
5.2455 USD |
5.2379 USD |
5.3721 USD |
5.3393 USD |
| 2023-05-26 |
5.2471 USD |
4,272.3086 DOT |
5.2490 USD |
5.1945 USD |
5.2782 USD |
5.2528 USD |
| 2023-05-25 |
5.2433 USD |
14,535.3208 DOT |
5.2567 USD |
5.1570 USD |
5.3057 USD |
5.2464 USD |
| 2023-05-24 |
5.2610 USD |
11,550.7679 DOT |
5.3945 USD |
5.2000 USD |
5.3998 USD |
5.2601 USD |
| 2023-05-23 |
5.3774 USD |
35,410.4438 DOT |
5.3131 USD |
5.2935 USD |
5.4577 USD |
5.3968 USD |
| 2023-05-22 |
5.2997 USD |
6,028.7819 DOT |
5.2924 USD |
5.2350 USD |
5.3413 USD |
5.3193 USD |
| 2023-05-21 |
5.3095 USD |
8,736.2569 DOT |
5.4100 USD |
5.2500 USD |
5.4342 USD |
5.2881 USD |
| 2023-05-20 |
5.4007 USD |
12,961.5134 DOT |
5.3676 USD |
5.3497 USD |
5.4467 USD |
5.4182 USD |
| 2023-05-19 |
5.3569 USD |
5,408.0087 DOT |
5.3474 USD |
5.3243 USD |
5.3887 USD |
5.3752 USD |
| 2023-05-18 |
5.3144 USD |
16,685.1574 DOT |
5.4261 USD |
5.2600 USD |
5.4659 USD |
5.3724 USD |
| 2023-05-17 |
5.3496 USD |
10,894.0384 DOT |
5.3051 USD |
5.2255 USD |
5.4438 USD |
5.4253 USD |
| 2023-05-16 |
5.2796 USD |
9,583.6260 DOT |
5.3201 USD |
5.2351 USD |
5.3344 USD |
5.2851 USD |
| 2023-05-15 |
5.3395 USD |
9,257.8338 DOT |
5.3535 USD |
5.2654 USD |
5.4350 USD |
5.3406 USD |
| 2023-05-14 |
5.3996 USD |
12,190.1285 DOT |
5.3501 USD |
5.3134 USD |
5.4525 USD |
5.3689 USD |
| 2023-05-13 |
5.3518 USD |
5,997.2558 DOT |
5.3560 USD |
5.3187 USD |
5.3900 USD |
5.3561 USD |
| 2023-05-12 |
5.3392 USD |
11,939.4370 DOT |
5.2827 USD |
5.1152 USD |
5.3413 USD |
5.3366 USD |
| 2023-05-11 |
5.2973 USD |
38,634.1185 DOT |
5.4705 USD |
5.1846 USD |
5.4705 USD |
5.2532 USD |
| 2023-05-10 |
5.4118 USD |
57,126.0622 DOT |
5.3265 USD |
5.2290 USD |
5.5204 USD |
5.4778 USD |
| 2023-05-09 |
5.3324 USD |
15,799.7791 DOT |
5.3760 USD |
5.2940 USD |
5.4088 USD |
5.3363 USD |
| 2023-05-08 |
5.3339 USD |
64,343.3367 DOT |
5.6314 USD |
5.1800 USD |
5.6541 USD |
5.3254 USD |
| 2023-05-07 |
5.6714 USD |
6,716.7537 DOT |
5.6471 USD |
5.6105 USD |
5.7025 USD |
5.6920 USD |
| 2023-05-06 |
5.6984 USD |
22,498.5930 DOT |
5.8539 USD |
5.6000 USD |
5.8978 USD |
5.6453 USD |
| 2023-05-05 |
5.8066 USD |
23,391.2237 DOT |
5.6711 USD |
5.6711 USD |
5.9039 USD |
5.8698 USD |
| 2023-05-04 |
5.7410 USD |
12,596.4541 DOT |
5.7698 USD |
5.6225 USD |
5.8019 USD |
5.6369 USD |
| 2023-05-03 |
5.6978 USD |
54,311.7869 DOT |
5.7051 USD |
5.5668 USD |
5.8168 USD |
5.8066 USD |
| 2023-05-02 |
5.6968 USD |
17,387.9162 DOT |
5.6585 USD |
5.6336 USD |
5.7559 USD |
5.7323 USD |
| 2023-05-01 |
5.7284 USD |
26,817.8168 DOT |
5.8829 USD |
5.6024 USD |
5.9115 USD |
5.6622 USD |
| 2023-04-30 |
6.0031 USD |
17,154.8821 DOT |
6.0271 USD |
5.8543 USD |
6.0896 USD |
5.9137 USD |
| 2023-04-29 |
5.9807 USD |
10,196.4282 DOT |
5.9475 USD |
5.9293 USD |
6.0630 USD |
6.0310 USD |
| 2023-04-28 |
5.8707 USD |
25,102.3084 DOT |
5.9763 USD |
5.7833 USD |
5.9776 USD |
5.9371 USD |
| 2023-04-27 |
5.9868 USD |
161,948.2726 DOT |
5.8490 USD |
5.8350 USD |
6.1095 USD |
5.9722 USD |
| 2023-04-26 |
5.9426 USD |
56,482.4231 DOT |
6.0048 USD |
5.6001 USD |
6.2210 USD |
5.8190 USD |
| 2023-04-25 |
5.8679 USD |
32,920.6731 DOT |
5.8910 USD |
5.7864 USD |
6.0119 USD |
5.9810 USD |
| 2023-04-24 |
5.9212 USD |
48,695.0308 DOT |
5.9164 USD |
5.8030 USD |
6.0182 USD |
5.9162 USD |
| 2023-04-23 |
5.8926 USD |
25,357.7516 DOT |
5.9435 USD |
5.7638 USD |
5.9783 USD |
5.8954 USD |
| 2023-04-22 |
5.9508 USD |
15,739.4103 DOT |
5.8506 USD |
5.8171 USD |
5.9739 USD |
5.9539 USD |
| 2023-04-21 |
5.9869 USD |
49,093.0025 DOT |
6.1086 USD |
5.7794 USD |
6.1751 USD |
5.8184 USD |
| 2023-04-20 |
6.1951 USD |
99,785.8445 DOT |
6.3120 USD |
6.0598 USD |
6.4367 USD |
6.0940 USD |
| 2023-04-19 |
6.5070 USD |
79,574.0167 DOT |
6.9183 USD |
6.2800 USD |
6.9183 USD |
6.3338 USD |
| 2023-04-18 |
6.8416 USD |
40,087.5017 DOT |
6.7102 USD |
6.5804 USD |
6.9802 USD |
6.8788 USD |
| 2023-04-17 |
6.6998 USD |
37,080.4206 DOT |
6.8185 USD |
6.6121 USD |
6.8270 USD |
6.7133 USD |
| 2023-04-16 |
6.8284 USD |
18,887.3936 DOT |
6.7994 USD |
6.6748 USD |
6.8737 USD |
6.8290 USD |
| 2023-04-15 |
6.7688 USD |
30,798.7192 DOT |
6.7138 USD |
6.6414 USD |
6.8651 USD |
6.8048 USD |