Identifier on Bittrex: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-28 |
18.1720 USDT |
1,757.7999 DOT |
18.2150 USDT |
17.6820 USDT |
18.4830 USDT |
17.8370 USDT |
| 2022-01-27 |
17.7294 USDT |
3,822.6529 DOT |
18.0120 USDT |
17.2260 USDT |
18.3630 USDT |
18.0650 USDT |
| 2022-01-26 |
18.8278 USDT |
20,057.5224 DOT |
18.1850 USDT |
17.5800 USDT |
20.0090 USDT |
17.9660 USDT |
| 2022-01-25 |
18.3531 USDT |
15,459.2231 DOT |
17.9140 USDT |
17.4060 USDT |
19.0180 USDT |
18.5530 USDT |
| 2022-01-24 |
16.7533 USDT |
13,334.1080 DOT |
18.6800 USDT |
15.8710 USDT |
18.6800 USDT |
18.1460 USDT |
| 2022-01-23 |
18.6377 USDT |
25,252.3804 DOT |
18.2980 USDT |
17.8410 USDT |
19.1500 USDT |
18.0810 USDT |
| 2022-01-22 |
18.2670 USDT |
21,148.1926 DOT |
19.8480 USDT |
16.3610 USDT |
19.9590 USDT |
17.3410 USDT |
| 2022-01-21 |
21.3940 USDT |
16,687.7449 DOT |
22.9640 USDT |
19.3480 USDT |
23.4640 USDT |
19.3480 USDT |
| 2022-01-20 |
25.1750 USDT |
9,636.9942 DOT |
24.1620 USDT |
24.1210 USDT |
25.5490 USDT |
25.1120 USDT |
| 2022-01-19 |
24.4214 USDT |
10,978.7848 DOT |
25.1320 USDT |
23.7700 USDT |
25.1870 USDT |
24.2500 USDT |
| 2022-01-18 |
24.8792 USDT |
12,301.5253 DOT |
25.4670 USDT |
24.2600 USDT |
26.0100 USDT |
25.1940 USDT |
| 2022-01-17 |
26.5647 USDT |
12,749.5361 DOT |
27.7280 USDT |
25.5480 USDT |
27.7280 USDT |
25.8740 USDT |
| 2022-01-16 |
27.9614 USDT |
8,755.6058 DOT |
27.6100 USDT |
27.3090 USDT |
28.4500 USDT |
27.7110 USDT |
| 2022-01-15 |
27.5283 USDT |
2,670.2530 DOT |
27.5690 USDT |
26.8530 USDT |
28.3790 USDT |
28.0970 USDT |
| 2022-01-14 |
26.9174 USDT |
13,381.2762 DOT |
25.7800 USDT |
25.5880 USDT |
27.6630 USDT |
27.2280 USDT |
| 2022-01-13 |
26.8047 USDT |
12,650.4729 DOT |
27.4180 USDT |
25.9980 USDT |
27.6630 USDT |
26.1460 USDT |
| 2022-01-12 |
26.9117 USDT |
12,764.9697 DOT |
25.6270 USDT |
25.5230 USDT |
27.4780 USDT |
27.2530 USDT |
| 2022-01-11 |
24.6664 USDT |
12,091.6260 DOT |
23.5500 USDT |
23.5500 USDT |
25.9500 USDT |
25.4410 USDT |
| 2022-01-10 |
23.6753 USDT |
13,318.1560 DOT |
24.7730 USDT |
22.4320 USDT |
25.1910 USDT |
23.3090 USDT |
| 2022-01-09 |
24.8196 USDT |
4,486.8278 DOT |
23.9090 USDT |
23.6670 USDT |
25.1500 USDT |
24.8210 USDT |
| 2022-01-08 |
25.0675 USDT |
5,446.0119 DOT |
25.0000 USDT |
23.6000 USDT |
25.4970 USDT |
23.6000 USDT |
| 2022-01-07 |
25.3442 USDT |
15,407.1524 DOT |
26.6460 USDT |
24.3800 USDT |
26.6460 USDT |
25.8080 USDT |
| 2022-01-06 |
26.2144 USDT |
12,424.7091 DOT |
26.7690 USDT |
25.6000 USDT |
27.3250 USDT |
27.0000 USDT |
| 2022-01-05 |
29.9213 USDT |
15,013.8569 DOT |
28.7440 USDT |
28.4520 USDT |
30.3190 USDT |
29.1540 USDT |
| 2022-01-04 |
29.6076 USDT |
12,980.4101 DOT |
30.2040 USDT |
28.8160 USDT |
30.4340 USDT |
29.4730 USDT |
| 2022-01-03 |
30.0578 USDT |
40,649.4241 DOT |
29.7530 USDT |
28.6530 USDT |
30.8480 USDT |
30.2060 USDT |
| 2022-01-02 |
29.9717 USDT |
15,488.5564 DOT |
28.2660 USDT |
27.8610 USDT |
30.5940 USDT |
29.9000 USDT |
| 2022-01-01 |
27.5998 USDT |
8,461.6301 DOT |
26.8400 USDT |
26.8390 USDT |
28.4300 USDT |
28.3650 USDT |
| 2021-12-31 |
27.3920 USDT |
14,917.2342 DOT |
27.7980 USDT |
26.4380 USDT |
28.1220 USDT |
27.0360 USDT |
| 2021-12-30 |
27.6036 USDT |
10,493.6857 DOT |
26.8860 USDT |
26.2000 USDT |
28.2870 USDT |
28.2690 USDT |
| 2021-12-29 |
27.8173 USDT |
10,696.9475 DOT |
28.2590 USDT |
27.0500 USDT |
28.9390 USDT |
27.3900 USDT |
| 2021-12-28 |
29.3664 USDT |
15,199.3466 DOT |
30.8830 USDT |
27.6900 USDT |
30.9710 USDT |
28.1200 USDT |
| 2021-12-27 |
31.9856 USDT |
26,565.6385 DOT |
31.3950 USDT |
30.8790 USDT |
32.7680 USDT |
30.8830 USDT |
| 2021-12-26 |
29.8265 USDT |
15,561.8671 DOT |
29.2540 USDT |
28.2730 USDT |
31.2190 USDT |
30.5450 USDT |
| 2021-12-25 |
28.3693 USDT |
4,202.2659 DOT |
28.2970 USDT |
28.1120 USDT |
28.7450 USDT |
28.4450 USDT |
| 2021-12-24 |
29.0598 USDT |
5,273.7619 DOT |
29.0550 USDT |
28.4710 USDT |
29.7490 USDT |
28.7800 USDT |
| 2021-12-23 |
27.9747 USDT |
8,809.8750 DOT |
27.3700 USDT |
26.7710 USDT |
29.7790 USDT |
29.2680 USDT |
| 2021-12-22 |
26.8352 USDT |
8,845.9826 DOT |
25.2680 USDT |
25.0350 USDT |
27.9410 USDT |
27.8910 USDT |
| 2021-12-21 |
24.5533 USDT |
8,559.3036 DOT |
24.1120 USDT |
23.7990 USDT |
25.3160 USDT |
25.2020 USDT |
| 2021-12-20 |
23.9852 USDT |
5,135.5878 DOT |
24.7680 USDT |
23.3100 USDT |
24.9090 USDT |
24.0270 USDT |
| 2021-12-19 |
25.1832 USDT |
9,265.7209 DOT |
25.3620 USDT |
24.6610 USDT |
25.8130 USDT |
24.6610 USDT |
| 2021-12-18 |
24.9553 USDT |
8,762.5590 DOT |
24.6270 USDT |
24.3590 USDT |
25.5290 USDT |
25.1230 USDT |
| 2021-12-17 |
25.2462 USDT |
8,017.9623 DOT |
26.1160 USDT |
24.2500 USDT |
26.1360 USDT |
24.9330 USDT |
| 2021-12-16 |
26.7709 USDT |
6,717.8575 DOT |
27.3610 USDT |
25.7680 USDT |
27.7680 USDT |
25.9780 USDT |
| 2021-12-15 |
26.2022 USDT |
7,361.8583 DOT |
26.2270 USDT |
24.3330 USDT |
28.0050 USDT |
27.7560 USDT |
| 2021-12-14 |
26.0647 USDT |
4,673.4867 DOT |
25.8740 USDT |
25.1100 USDT |
26.5760 USDT |
25.9420 USDT |
| 2021-12-13 |
27.6464 USDT |
5,192.3286 DOT |
29.4550 USDT |
26.3820 USDT |
29.4550 USDT |
26.7360 USDT |
| 2021-12-12 |
28.4907 USDT |
4,393.3533 DOT |
27.8670 USDT |
27.2790 USDT |
29.6580 USDT |
29.6580 USDT |
| 2021-12-11 |
27.0542 USDT |
6,904.1231 DOT |
26.4040 USDT |
25.8430 USDT |
28.1150 USDT |
27.8130 USDT |
| 2021-12-10 |
26.5836 USDT |
6,866.0813 DOT |
26.9570 USDT |
25.7860 USDT |
28.4150 USDT |
26.3760 USDT |