Identifier on Bittrex: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
18.6959 USDT |
5,811.9939 DOT |
19.8830 USDT |
17.9500 USDT |
19.9630 USDT |
18.3150 USDT |
| 2022-02-16 |
19.5200 USDT |
3,854.6798 DOT |
19.9000 USDT |
19.1070 USDT |
20.1540 USDT |
19.7760 USDT |
| 2022-02-15 |
19.5448 USDT |
2,826.6361 DOT |
18.6880 USDT |
18.6880 USDT |
20.1300 USDT |
19.8600 USDT |
| 2022-02-14 |
18.3343 USDT |
5,072.5421 DOT |
18.7500 USDT |
18.0370 USDT |
18.9240 USDT |
18.7990 USDT |
| 2022-02-13 |
18.8556 USDT |
4,350.6771 DOT |
19.0180 USDT |
18.4000 USDT |
19.2250 USDT |
18.6900 USDT |
| 2022-02-12 |
18.7824 USDT |
6,382.6882 DOT |
18.8170 USDT |
18.2900 USDT |
19.4150 USDT |
18.8340 USDT |
| 2022-02-11 |
20.1948 USDT |
2,380.7267 DOT |
20.4830 USDT |
19.4540 USDT |
20.7260 USDT |
19.4540 USDT |
| 2022-02-10 |
21.5586 USDT |
2,421.7787 DOT |
21.8560 USDT |
20.6030 USDT |
22.4200 USDT |
21.9200 USDT |
| 2022-02-09 |
21.9883 USDT |
10,778.4101 DOT |
21.7640 USDT |
21.1040 USDT |
22.2130 USDT |
21.8750 USDT |
| 2022-02-08 |
21.7624 USDT |
6,240.4274 DOT |
22.2600 USDT |
21.0690 USDT |
23.1740 USDT |
21.5700 USDT |
| 2022-02-07 |
22.2732 USDT |
9,482.2968 DOT |
21.9660 USDT |
21.4360 USDT |
22.6750 USDT |
22.5770 USDT |
| 2022-02-06 |
21.4063 USDT |
2,831.3024 DOT |
21.4270 USDT |
20.8080 USDT |
21.8720 USDT |
21.3020 USDT |
| 2022-02-05 |
21.6687 USDT |
5,785.1831 DOT |
20.4000 USDT |
20.4000 USDT |
22.2480 USDT |
21.2790 USDT |
| 2022-02-04 |
19.5704 USDT |
4,566.2184 DOT |
18.8110 USDT |
18.7750 USDT |
20.2970 USDT |
20.1410 USDT |
| 2022-02-03 |
18.2428 USDT |
4,331.2840 DOT |
18.6330 USDT |
18.0000 USDT |
18.7920 USDT |
18.4900 USDT |
| 2022-02-02 |
20.0319 USDT |
6,018.6237 DOT |
19.5320 USDT |
18.5730 USDT |
20.5170 USDT |
18.8250 USDT |
| 2022-02-01 |
19.4865 USDT |
6,341.3496 DOT |
19.2890 USDT |
19.2140 USDT |
19.9310 USDT |
19.6690 USDT |
| 2022-01-31 |
18.2787 USDT |
6,329.1703 DOT |
18.1680 USDT |
17.1390 USDT |
19.5770 USDT |
19.4030 USDT |
| 2022-01-30 |
18.5785 USDT |
4,865.1223 DOT |
18.5570 USDT |
17.8180 USDT |
18.9750 USDT |
17.8180 USDT |
| 2022-01-29 |
18.4862 USDT |
3,723.6802 DOT |
18.4640 USDT |
18.0940 USDT |
18.9140 USDT |
18.2720 USDT |
| 2022-01-28 |
18.0869 USDT |
4,605.5280 DOT |
18.2150 USDT |
17.4150 USDT |
18.4830 USDT |
18.3640 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 |