Crypto exchange Bitfinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on Bitfinex: tDOTUST
Date Price Volume Open Low High Close
2022-02-20 17.0289 USDT 33,510.7501 DOT 17.8350 USDT 16.7020 USDT 17.8470 USDT 16.8050 USDT
2022-02-19 17.8337 USDT 36,955.1802 DOT 17.8210 USDT 17.3450 USDT 18.2160 USDT 17.6970 USDT
2022-02-18 18.1324 USDT 41,100.6377 DOT 18.1590 USDT 17.6270 USDT 18.5970 USDT 17.7010 USDT
2022-02-17 18.7442 USDT 63,897.1188 DOT 19.7720 USDT 17.8060 USDT 19.9950 USDT 18.1250 USDT
2022-02-16 19.6879 USDT 33,476.9554 DOT 20.1530 USDT 19.0660 USDT 20.1970 USDT 19.8460 USDT
2022-02-15 19.4469 USDT 27,913.6481 DOT 18.7030 USDT 18.6630 USDT 20.1070 USDT 19.9860 USDT
2022-02-14 18.4814 USDT 21,501.4184 DOT 18.7670 USDT 18.0460 USDT 18.9100 USDT 18.6000 USDT
2022-02-13 18.8137 USDT 36,043.7361 DOT 18.7980 USDT 18.3860 USDT 19.2630 USDT 18.7480 USDT
2022-02-12 18.8473 USDT 45,818.3549 DOT 18.9930 USDT 18.2690 USDT 19.4320 USDT 18.8010 USDT
2022-02-11 20.0905 USDT 75,279.1405 DOT 20.4870 USDT 18.6100 USDT 20.7200 USDT 18.8000 USDT
2022-02-10 21.5779 USDT 60,023.1853 DOT 21.9330 USDT 20.5380 USDT 22.4450 USDT 20.5810 USDT
2022-02-09 21.7345 USDT 21,382.5070 DOT 21.6510 USDT 21.0690 USDT 22.2340 USDT 21.8930 USDT
2022-02-08 21.8530 USDT 56,434.0876 DOT 22.3780 USDT 21.0580 USDT 23.1360 USDT 21.5960 USDT
2022-02-07 22.1848 USDT 44,726.2622 DOT 21.9250 USDT 21.4280 USDT 22.6900 USDT 22.3490 USDT
2022-02-06 21.3573 USDT 34,407.2171 DOT 21.3310 USDT 20.8050 USDT 21.8870 USDT 21.1820 USDT
2022-02-05 21.5875 USDT 97,804.9368 DOT 20.4320 USDT 20.3230 USDT 22.2700 USDT 21.4330 USDT
2022-02-04 19.4098 USDT 46,984.1745 DOT 18.9070 USDT 18.7210 USDT 20.3130 USDT 20.1500 USDT
2022-02-03 18.4780 USDT 75,213.0019 DOT 18.7620 USDT 17.9910 USDT 18.8660 USDT 18.6420 USDT
2022-02-02 19.7007 USDT 118,535.8070 DOT 19.5840 USDT 18.5530 USDT 20.5620 USDT 18.8750 USDT
2022-02-01 19.6053 USDT 98,888.8590 DOT 19.3690 USDT 19.1710 USDT 19.9770 USDT 19.7940 USDT
2022-01-31 18.3353 USDT 110,432.8266 DOT 18.1590 USDT 17.1420 USDT 19.5780 USDT 19.5120 USDT
2022-01-30 18.4873 USDT 95,233.5495 DOT 18.7100 USDT 17.8100 USDT 18.9880 USDT 18.1510 USDT
2022-01-29 18.6394 USDT 42,869.1914 DOT 18.3220 USDT 18.0820 USDT 19.0260 USDT 18.7150 USDT
2022-01-28 17.9829 USDT 92,231.8896 DOT 18.0980 USDT 17.3860 USDT 18.4680 USDT 18.2430 USDT
2022-01-27 17.8331 USDT 94,603.1231 DOT 18.0280 USDT 17.1590 USDT 18.3640 USDT 17.9940 USDT
2022-01-26 18.8880 USDT 138,023.2768 DOT 18.3230 USDT 17.5430 USDT 20.0870 USDT 17.8420 USDT
2022-01-25 18.2569 USDT 70,904.6022 DOT 18.0290 USDT 17.3920 USDT 19.0400 USDT 18.3280 USDT
2022-01-24 17.0368 USDT 270,727.3146 DOT 18.8020 USDT 15.8320 USDT 18.8020 USDT 17.9360 USDT
2022-01-23 18.4516 USDT 185,826.6713 DOT 18.2570 USDT 17.7310 USDT 19.1800 USDT 18.6870 USDT
2022-01-22 18.3028 USDT 837,925.2556 DOT 19.6390 USDT 16.1620 USDT 20.1110 USDT 18.1420 USDT
2022-01-21 21.6559 USDT 374,972.9070 DOT 22.9830 USDT 19.0680 USDT 23.4620 USDT 19.7050 USDT
2022-01-20 24.3179 USDT 110,585.9805 DOT 24.0770 USDT 22.8560 USDT 25.5690 USDT 22.8790 USDT
2022-01-19 24.3514 USDT 84,213.4506 DOT 25.1630 USDT 23.7140 USDT 25.2850 USDT 24.3520 USDT
2022-01-18 25.0401 USDT 131,973.9661 DOT 25.7090 USDT 24.2760 USDT 26.0420 USDT 25.2790 USDT
2022-01-17 26.1266 USDT 114,562.6528 DOT 27.7030 USDT 25.1340 USDT 27.7230 USDT 25.6680 USDT
2022-01-16 27.8884 USDT 61,677.6868 DOT 27.6060 USDT 27.2790 USDT 28.4590 USDT 27.6740 USDT
2022-01-15 27.4700 USDT 54,211.3951 DOT 27.7710 USDT 26.8290 USDT 28.3870 USDT 27.9160 USDT
2022-01-14 26.9282 USDT 125,247.7434 DOT 25.7960 USDT 25.5550 USDT 27.8790 USDT 27.6040 USDT
2022-01-13 26.5321 USDT 63,093.6181 DOT 27.3480 USDT 25.8280 USDT 27.6650 USDT 25.9870 USDT
2022-01-12 26.3362 USDT 73,164.4673 DOT 25.5510 USDT 25.4660 USDT 27.5620 USDT 27.3190 USDT
2022-01-11 24.8590 USDT 97,603.8545 DOT 23.7570 USDT 23.5180 USDT 26.0000 USDT 25.5190 USDT
2022-01-10 23.5557 USDT 125,275.3835 DOT 24.5940 USDT 22.4050 USDT 25.1900 USDT 23.5750 USDT
2022-01-09 24.4856 USDT 39,981.2293 DOT 23.9650 USDT 23.6840 USDT 25.3100 USDT 24.9850 USDT
2022-01-08 24.7957 USDT 204,587.3666 DOT 24.9290 USDT 23.1390 USDT 25.5220 USDT 24.1750 USDT
2022-01-07 25.3677 USDT 178,271.8250 DOT 26.7530 USDT 24.2670 USDT 26.8320 USDT 25.1060 USDT
2022-01-06 26.2711 USDT 227,269.7361 DOT 26.6480 USDT 25.5220 USDT 27.3300 USDT 26.7610 USDT
2022-01-05 28.4595 USDT 202,941.9386 DOT 28.7160 USDT 25.0440 USDT 30.3700 USDT 26.6040 USDT
2022-01-04 29.8192 USDT 201,865.0200 DOT 30.1080 USDT 28.7690 USDT 30.5790 USDT 29.3700 USDT
2022-01-03 29.3398 USDT 561,295.1267 DOT 29.6990 USDT 28.6660 USDT 30.8750 USDT 30.1090 USDT
2022-01-02 29.2494 USDT 205,172.5473 DOT 28.5880 USDT 27.8520 USDT 30.5990 USDT 29.7970 USDT