Crypto exchange Bitfinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on Bitfinex: tDOTUST
Date Price Volume Open Low High Close
2021-12-31 27.0641 USDT 265,782.4285 DOT 27.5360 USDT 26.2650 USDT 28.1100 USDT 26.6960 USDT
2021-12-30 27.3434 USDT 96,059.2910 DOT 26.8180 USDT 26.1640 USDT 28.3850 USDT 27.8410 USDT
2021-12-29 28.1023 USDT 123,036.9895 DOT 27.9290 USDT 27.0280 USDT 28.9710 USDT 27.4170 USDT
2021-12-28 28.9103 USDT 164,555.4533 DOT 30.9050 USDT 27.4690 USDT 30.9050 USDT 28.2080 USDT
2021-12-27 31.9281 USDT 76,716.9936 DOT 31.3900 USDT 30.8500 USDT 32.7620 USDT 31.2780 USDT
2021-12-26 29.7599 USDT 118,051.4777 DOT 28.8050 USDT 28.2940 USDT 31.2320 USDT 30.6730 USDT
2021-12-25 28.4347 USDT 28,475.7071 DOT 28.1140 USDT 27.9630 USDT 28.7920 USDT 28.7380 USDT
2021-12-24 29.0840 USDT 44,550.2964 DOT 29.0930 USDT 28.4080 USDT 29.6600 USDT 28.7810 USDT
2021-12-23 28.0329 USDT 76,097.6896 DOT 27.2340 USDT 26.7370 USDT 29.7770 USDT 29.0800 USDT
2021-12-22 26.8483 USDT 123,001.0822 DOT 25.1810 USDT 24.9910 USDT 28.2130 USDT 27.1190 USDT
2021-12-21 24.6637 USDT 71,597.9396 DOT 24.0870 USDT 23.7600 USDT 25.5740 USDT 25.4870 USDT
2021-12-20 24.0780 USDT 106,898.2471 DOT 24.7390 USDT 23.3090 USDT 25.0040 USDT 24.1310 USDT
2021-12-19 25.2459 USDT 102,562.0799 DOT 25.4810 USDT 24.6520 USDT 25.8560 USDT 24.9370 USDT
2021-12-18 25.2211 USDT 87,666.9773 DOT 24.6870 USDT 24.2760 USDT 25.7310 USDT 25.5420 USDT
2021-12-17 25.0640 USDT 88,145.0937 DOT 26.0230 USDT 24.1780 USDT 26.1810 USDT 24.8060 USDT
2021-12-16 26.9290 USDT 271,975.9575 DOT 27.2010 USDT 25.7130 USDT 27.8370 USDT 26.3770 USDT
2021-12-15 26.3851 USDT 121,708.8105 DOT 26.1150 USDT 24.3000 USDT 27.9960 USDT 26.9570 USDT
2021-12-14 25.9483 USDT 120,446.0913 DOT 25.9570 USDT 25.0050 USDT 26.6820 USDT 26.1910 USDT
2021-12-13 27.8374 USDT 102,082.9546 DOT 29.6280 USDT 25.5710 USDT 29.8320 USDT 26.3100 USDT
2021-12-12 28.2337 USDT 36,126.5465 DOT 27.7420 USDT 27.3200 USDT 29.7000 USDT 29.1580 USDT
2021-12-11 27.5530 USDT 121,361.0896 DOT 26.5300 USDT 25.8660 USDT 28.1640 USDT 27.7370 USDT
2021-12-10 26.9364 USDT 150,417.4710 DOT 26.9510 USDT 25.7670 USDT 28.4120 USDT 26.5590 USDT
2021-12-09 28.1154 USDT 173,488.7265 DOT 29.8620 USDT 26.8200 USDT 30.1240 USDT 27.4060 USDT
2021-12-08 29.3408 USDT 235,410.2687 DOT 30.5290 USDT 28.0410 USDT 30.5980 USDT 29.6800 USDT
2021-12-07 29.3435 USDT 162,166.7683 DOT 28.1290 USDT 27.7330 USDT 31.4570 USDT 29.9740 USDT
2021-12-06 26.6218 USDT 175,209.1839 DOT 28.3010 USDT 24.8670 USDT 28.7120 USDT 28.5980 USDT
2021-12-05 28.1348 USDT 253,123.3899 DOT 29.4340 USDT 26.4080 USDT 29.7130 USDT 28.1220 USDT
2021-12-04 27.8885 USDT 764,111.1650 DOT 33.7380 USDT 24.3050 USDT 33.8360 USDT 29.3950 USDT
2021-12-03 34.9624 USDT 74,631.3550 DOT 35.7310 USDT 32.5970 USDT 36.8200 USDT 33.7000 USDT
2021-12-02 35.4320 USDT 148,189.8997 DOT 36.7570 USDT 35.0830 USDT 36.7570 USDT 36.0620 USDT
2021-12-01 37.5641 USDT 56,541.8636 DOT 37.9060 USDT 36.2850 USDT 38.6970 USDT 36.6880 USDT
2021-11-30 37.8429 USDT 59,426.1539 DOT 37.1640 USDT 35.4380 USDT 39.2760 USDT 38.2070 USDT
2021-11-29 36.3296 USDT 87,201.6706 DOT 35.8030 USDT 35.4780 USDT 37.5300 USDT 37.2860 USDT
2021-11-28 33.6389 USDT 164,149.9124 DOT 35.1090 USDT 32.2220 USDT 35.8180 USDT 35.4450 USDT
2021-11-27 35.2626 USDT 93,736.3134 DOT 34.5500 USDT 34.4580 USDT 35.9540 USDT 34.8290 USDT
2021-11-26 35.8527 USDT 288,428.0550 DOT 39.4770 USDT 33.6680 USDT 39.6050 USDT 34.4710 USDT
2021-11-25 39.8052 USDT 108,752.0619 DOT 38.2850 USDT 38.0470 USDT 40.9550 USDT 39.4930 USDT
2021-11-24 38.9224 USDT 117,730.2383 DOT 40.8340 USDT 38.0580 USDT 40.9300 USDT 38.3700 USDT
2021-11-23 39.9967 USDT 83,282.4534 DOT 39.4280 USDT 38.5940 USDT 41.4640 USDT 40.8980 USDT
2021-11-22 39.9616 USDT 177,471.0845 DOT 42.0200 USDT 38.8400 USDT 42.1280 USDT 39.8090 USDT
2021-11-21 41.8692 USDT 79,392.7465 DOT 42.1180 USDT 40.6530 USDT 43.5650 USDT 42.4680 USDT
2021-11-20 40.8270 USDT 155,209.3356 DOT 41.2360 USDT 39.9230 USDT 42.0650 USDT 42.0370 USDT
2021-11-19 40.1949 USDT 98,837.0026 DOT 39.0960 USDT 38.4180 USDT 42.2510 USDT 41.0080 USDT
2021-11-18 40.1873 USDT 162,786.2904 DOT 42.7420 USDT 37.5400 USDT 43.2640 USDT 38.8280 USDT
2021-11-17 40.8217 USDT 127,319.0278 DOT 40.8320 USDT 38.7760 USDT 42.6070 USDT 42.5450 USDT
2021-11-16 41.8728 USDT 304,073.2340 DOT 44.6960 USDT 38.0540 USDT 44.7030 USDT 41.3570 USDT
2021-11-15 46.3568 USDT 60,514.5003 DOT 46.5230 USDT 44.5870 USDT 47.4680 USDT 45.1250 USDT
2021-11-14 46.3745 USDT 37,345.6874 DOT 47.1230 USDT 45.0730 USDT 47.7720 USDT 45.8870 USDT
2021-11-13 46.1715 USDT 36,867.4178 DOT 45.9370 USDT 44.8940 USDT 47.4810 USDT 46.8900 USDT
2021-11-12 45.5952 USDT 128,218.3181 DOT 47.4700 USDT 44.0780 USDT 47.6700 USDT 45.5950 USDT