Crypto exchange DigiFinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on DigiFinex: dot_usdt
Date Price Volume Open Low High Close
2021-11-30 36.4917 USDT 2,292.2471 DOT 36.4921 USDT 36.4368 USDT 36.5988 USDT 36.5282 USDT
2021-11-29 36.2161 USDT 10,744.8512 DOT 36.6835 USDT 36.6035 USDT 36.9984 USDT 37.0529 USDT
2021-11-28 33.8199 USDT 26,440.0051 DOT 34.8857 USDT 34.8726 USDT 35.7951 USDT 35.7478 USDT
2021-11-27 35.2832 USDT 6,825.3951 DOT 35.0894 USDT 35.0894 USDT 35.4917 USDT 35.4213 USDT
2021-11-26 36.0369 USDT 24,346.5099 DOT 34.8773 USDT 34.7127 USDT 35.1384 USDT 34.8132 USDT
2021-11-25 39.5019 USDT 21,257.6407 DOT 39.3810 USDT 39.1671 USDT 39.6390 USDT 39.5768 USDT
2021-11-24 39.1210 USDT 17,382.1960 DOT 38.4614 USDT 38.2866 USDT 38.3789 USDT 38.3574 USDT
2021-11-23 39.9486 USDT 19,764.1399 DOT 40.9596 USDT 40.4622 USDT 40.8084 USDT 40.8046 USDT
2021-11-22 40.1428 USDT 14,194.2997 DOT 39.4732 USDT 39.3218 USDT 39.8222 USDT 39.5086 USDT
2021-11-21 41.7995 USDT 34,266.6691 DOT 42.8156 USDT 42.2094 USDT 43.0815 USDT 42.4539 USDT
2021-11-20 41.1666 USDT 4,667.4571 DOT 41.4669 USDT 41.4662 USDT 41.7258 USDT 41.7286 USDT
2021-11-19 40.1581 USDT 2,315.8759 DOT 41.1953 USDT 41.1628 USDT 41.3725 USDT 41.1795 USDT
2021-11-18 40.3184 USDT 35,820.4646 DOT 39.2833 USDT 38.9003 USDT 39.3598 USDT 38.9003 USDT
2021-11-17 40.5966 USDT 22,963.5023 DOT 41.9759 USDT 41.3246 USDT 41.9909 USDT 42.5211 USDT
2021-11-16 41.6439 USDT 25,162.6119 DOT 40.5502 USDT 40.5171 USDT 41.4316 USDT 41.3734 USDT
2021-11-15 46.3198 USDT 24,572.3937 DOT 45.7266 USDT 44.5536 USDT 45.2039 USDT 45.2867 USDT
2021-11-14 46.2811 USDT 15,704.3725 DOT 45.6448 USDT 45.5461 USDT 45.7708 USDT 45.7621 USDT
2021-11-13 46.1227 USDT 9,543.3515 DOT 47.1681 USDT 46.7579 USDT 47.0879 USDT 47.0641 USDT
2021-11-12 45.8994 USDT 22,095.7886 DOT 45.6590 USDT 45.5265 USDT 45.9816 USDT 45.8794 USDT
2021-11-11 47.8211 USDT 2,848.2611 DOT 48.0684 USDT 48.0140 USDT 48.2598 USDT 48.1883 USDT
2021-11-10 48.7415 USDT 53,557.0945 DOT 45.4776 USDT 44.7652 USDT 47.4720 USDT 47.1456 USDT
2021-11-09 52.0495 USDT 22,345.3935 DOT 50.8461 USDT 50.6383 USDT 51.0104 USDT 51.3332 USDT
2021-11-08 52.9212 USDT 24,446.7402 DOT 53.5159 USDT 52.9612 USDT 53.1894 USDT 53.4187 USDT
2021-11-07 52.4958 USDT 18,270.2998 DOT 51.8708 USDT 51.6648 USDT 52.1664 USDT 51.9312 USDT
2021-11-06 50.7590 USDT 6,481.0368 DOT 51.8971 USDT 51.7642 USDT 52.1227 USDT 51.8863 USDT
2021-11-05 52.0101 USDT 11,035.4253 DOT 51.9101 USDT 51.3697 USDT 51.9406 USDT 51.8100 USDT
2021-11-04 53.3818 USDT 7,300.7924 DOT 53.7140 USDT 53.7126 USDT 54.2742 USDT 54.0424 USDT
2021-11-03 51.5742 USDT 17,373.0997 DOT 53.9847 USDT 53.1195 USDT 53.9875 USDT 53.2787 USDT
2021-11-02 50.7830 USDT 73,377.2161 DOT 52.3125 USDT 51.1215 USDT 51.6583 USDT 51.7950 USDT
2021-11-01 47.3913 USDT 144,727.4830 DOT 51.1534 USDT 49.4899 USDT 50.3140 USDT 50.1970 USDT
2021-10-31 42.0787 USDT 24,094.1056 DOT 42.3029 USDT 42.0890 USDT 42.5665 USDT 42.9216 USDT
2021-10-30 43.1248 USDT 6,051.4421 DOT 42.4949 USDT 42.3709 USDT 42.8423 USDT 42.5318 USDT
2021-10-29 43.1066 USDT 14,674.8329 DOT 44.3311 USDT 43.9808 USDT 44.1627 USDT 44.1094 USDT
2021-10-28 41.7488 USDT 45,489.1784 DOT 42.4120 USDT 41.9271 USDT 42.3611 USDT 42.0419 USDT
2021-10-27 42.2576 USDT 39,259.9305 DOT 41.0415 USDT 40.7491 USDT 41.2847 USDT 40.7997 USDT
2021-10-26 44.3768 USDT 51,868.8755 DOT 44.9664 USDT 44.5533 USDT 45.2209 USDT 44.7877 USDT
2021-10-25 43.6382 USDT 17,594.3793 DOT 44.5257 USDT 44.2985 USDT 44.7863 USDT 44.7122 USDT
2021-10-24 42.7835 USDT 10,763.6077 DOT 42.5349 USDT 42.5221 USDT 42.7492 USDT 42.5288 USDT
2021-10-23 43.9205 USDT 6,538.2322 DOT 43.6959 USDT 43.4957 USDT 43.8320 USDT 43.8215 USDT
2021-10-22 44.5013 USDT 24,927.6444 DOT 43.0817 USDT 43.0152 USDT 43.6397 USDT 43.5912 USDT
2021-10-21 43.6823 USDT 66,413.8660 DOT 42.8666 USDT 42.6336 USDT 43.2200 USDT 43.0495 USDT
2021-10-20 43.2165 USDT 40,809.9040 DOT 44.3414 USDT 44.1719 USDT 44.4615 USDT 44.4498 USDT
2021-10-19 40.9640 USDT 17,653.5154 DOT 41.4795 USDT 41.2784 USDT 41.5370 USDT 41.3319 USDT
2021-10-18 41.7993 USDT 27,501.1113 DOT 41.0175 USDT 40.7101 USDT 41.1070 USDT 41.1043 USDT
2021-10-17 41.7510 USDT 86,204.6057 DOT 41.3309 USDT 41.3094 USDT 42.1654 USDT 42.0157 USDT
2021-10-16 43.0898 USDT 19,152.5646 DOT 41.3910 USDT 41.3306 USDT 41.6486 USDT 41.6486 USDT
2021-10-15 41.4261 USDT 172,426.0425 DOT 43.7377 USDT 43.1190 USDT 43.8348 USDT 43.3522 USDT
2021-10-14 41.0263 USDT 72,310.4307 DOT 40.1465 USDT 40.0938 USDT 40.5141 USDT 40.3540 USDT
2021-10-13 38.6314 USDT 363,844.3235 DOT 41.2275 USDT 41.0077 USDT 42.2104 USDT 41.7428 USDT
2021-10-12 33.5426 USDT 93,593.3376 DOT 34.8774 USDT 34.8545 USDT 35.2745 USDT 35.0605 USDT