Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.5369 USDT |
36,472.2100 DOT |
1.5284 USDT |
1.5277 USDT |
1.5408 USDT |
1.5303 USDT |
| 2026-03-04 |
1.5301 USDT |
928,509.7700 DOT |
1.5318 USDT |
1.5092 USDT |
1.5300 USDT |
1.5462 USDT |
| 2026-03-03 |
1.5325 USDT |
20,607.6400 DOT |
1.4994 USDT |
1.4989 USDT |
1.5123 USDT |
1.5095 USDT |
| 2026-03-02 |
1.5416 USDT |
2,366,207.8300 DOT |
1.5646 USDT |
1.4990 USDT |
1.5163 USDT |
1.5803 USDT |
| 2026-03-01 |
1.5922 USDT |
1,043,285.8000 DOT |
1.5508 USDT |
1.5044 USDT |
1.5230 USDT |
1.5234 USDT |
| 2026-02-28 |
1.5469 USDT |
196,990.6400 DOT |
1.5113 USDT |
1.4964 USDT |
1.5212 USDT |
1.5135 USDT |
| 2026-02-27 |
1.6071 USDT |
1,831,700.3100 DOT |
1.5928 USDT |
1.5467 USDT |
1.5683 USDT |
1.5921 USDT |
| 2026-02-26 |
1.5826 USDT |
1,716,738.7900 DOT |
1.6288 USDT |
1.5678 USDT |
1.5933 USDT |
1.5792 USDT |
| 2026-02-25 |
1.2594 USDT |
906,449.6400 DOT |
1.2384 USDT |
1.2349 USDT |
1.2423 USDT |
1.3039 USDT |
| 2026-02-24 |
1.2526 USDT |
499.9200 DOT |
1.2505 USDT |
1.2501 USDT |
1.2508 USDT |
1.2508 USDT |
| 2026-02-23 |
1.2780 USDT |
906,284.4300 DOT |
1.2551 USDT |
1.2539 USDT |
1.2699 USDT |
1.2692 USDT |
| 2026-02-22 |
1.3520 USDT |
283.8100 DOT |
1.3212 USDT |
1.3198 USDT |
1.3212 USDT |
1.3202 USDT |
| 2026-02-21 |
1.3605 USDT |
15,266.0900 DOT |
1.3599 USDT |
1.3563 USDT |
1.3629 USDT |
1.3601 USDT |
| 2026-02-20 |
1.2868 USDT |
20,128.9300 DOT |
1.2928 USDT |
1.2899 USDT |
1.2962 USDT |
1.2942 USDT |
| 2026-02-19 |
1.3110 USDT |
373,027.1900 DOT |
1.3088 USDT |
1.2699 USDT |
1.2844 USDT |
1.2832 USDT |
| 2026-02-18 |
1.3514 USDT |
569,388.2700 DOT |
1.3467 USDT |
1.3317 USDT |
1.3458 USDT |
1.3458 USDT |
| 2026-02-17 |
1.3661 USDT |
7,750.5100 DOT |
1.3688 USDT |
1.3666 USDT |
1.3700 USDT |
1.3687 USDT |
| 2026-02-16 |
1.3625 USDT |
12,901.3200 DOT |
1.3521 USDT |
1.3505 USDT |
1.3607 USDT |
1.3571 USDT |
| 2026-02-15 |
1.3843 USDT |
1,199,342.5700 DOT |
1.4221 USDT |
1.3309 USDT |
1.3480 USDT |
1.3571 USDT |
| 2026-02-14 |
1.3801 USDT |
17,208.7500 DOT |
1.4292 USDT |
1.4185 USDT |
1.4308 USDT |
1.4207 USDT |
| 2026-02-13 |
1.2968 USDT |
1,047,310.3300 DOT |
1.2829 USDT |
1.2519 USDT |
1.2646 USDT |
1.3318 USDT |
| 2026-02-12 |
1.2775 USDT |
12,979.3300 DOT |
1.2789 USDT |
1.2776 USDT |
1.2831 USDT |
1.2808 USDT |
| 2026-02-11 |
1.2588 USDT |
95,752.8500 DOT |
1.2359 USDT |
1.2328 USDT |
1.2507 USDT |
1.2411 USDT |
| 2026-02-10 |
1.2946 USDT |
7,488.6100 DOT |
1.2833 USDT |
1.2759 USDT |
1.2838 USDT |
1.2761 USDT |
| 2026-02-09 |
1.3174 USDT |
1,169,429.9100 DOT |
1.3367 USDT |
1.2784 USDT |
1.2933 USDT |
1.3275 USDT |
| 2026-02-08 |
1.3654 USDT |
13,998.0300 DOT |
1.3529 USDT |
1.3467 USDT |
1.3552 USDT |
1.3481 USDT |
| 2026-02-07 |
1.3535 USDT |
29,565.4600 DOT |
1.3331 USDT |
1.3249 USDT |
1.3361 USDT |
1.3249 USDT |
| 2026-02-06 |
1.2498 USDT |
32,769.1200 DOT |
1.3759 USDT |
1.3695 USDT |
1.3843 USDT |
1.3805 USDT |
| 2026-02-05 |
1.4254 USDT |
1,321,899.8000 DOT |
1.4409 USDT |
1.3337 USDT |
1.3840 USDT |
1.3518 USDT |
| 2026-02-04 |
1.5077 USDT |
25,263.2300 DOT |
1.5213 USDT |
1.5053 USDT |
1.5214 USDT |
1.5101 USDT |
| 2026-02-03 |
1.5123 USDT |
1,694,406.6800 DOT |
1.5426 USDT |
1.4408 USDT |
1.4711 USDT |
1.4498 USDT |
| 2026-02-02 |
1.5121 USDT |
848,169.1000 DOT |
1.4968 USDT |
1.4968 USDT |
1.5112 USDT |
1.5450 USDT |
| 2026-02-01 |
1.5211 USDT |
34,780.5100 DOT |
1.5448 USDT |
1.5337 USDT |
1.5511 USDT |
1.5511 USDT |
| 2026-01-31 |
1.6789 USDT |
2,318.7900 DOT |
1.6418 USDT |
1.6383 USDT |
1.6433 USDT |
1.6397 USDT |
| 2026-01-30 |
1.7053 USDT |
1,130,839.2300 DOT |
1.7039 USDT |
1.6629 USDT |
1.6943 USDT |
1.6877 USDT |
| 2026-01-29 |
1.8401 USDT |
463,751.0700 DOT |
1.8701 USDT |
1.7728 USDT |
1.7888 USDT |
1.7881 USDT |
| 2026-01-28 |
1.8606 USDT |
578,111.3100 DOT |
1.8769 USDT |
1.8466 USDT |
1.8633 USDT |
1.8823 USDT |
| 2026-01-27 |
1.8710 USDT |
5,947.2200 DOT |
1.8502 USDT |
1.8498 USDT |
1.8543 USDT |
1.8542 USDT |
| 2026-01-26 |
1.8399 USDT |
36,549.3200 DOT |
1.8572 USDT |
1.8417 USDT |
1.8572 USDT |
1.8422 USDT |
| 2026-01-25 |
1.9146 USDT |
259,322.2400 DOT |
1.9288 USDT |
1.8827 USDT |
1.9043 USDT |
1.9137 USDT |
| 2026-01-24 |
1.9357 USDT |
31,136.9600 DOT |
1.9214 USDT |
1.9136 USDT |
1.9235 USDT |
1.9226 USDT |
| 2026-01-23 |
1.9387 USDT |
373,525.8600 DOT |
1.9258 USDT |
1.9197 USDT |
1.9344 USDT |
1.9340 USDT |
| 2026-01-22 |
1.9466 USDT |
441,763.9300 DOT |
1.9450 USDT |
1.9057 USDT |
1.9363 USDT |
1.9345 USDT |
| 2026-01-21 |
1.9319 USDT |
30,655.3300 DOT |
1.9175 USDT |
1.8997 USDT |
1.9214 USDT |
1.9016 USDT |
| 2026-01-20 |
2.0128 USDT |
28,189.8500 DOT |
1.9596 USDT |
1.9567 USDT |
1.9842 USDT |
1.9812 USDT |
| 2026-01-19 |
1.9866 USDT |
778,668.3100 DOT |
1.9963 USDT |
1.9648 USDT |
1.9776 USDT |
2.0256 USDT |
| 2026-01-18 |
2.1645 USDT |
802,566.3000 DOT |
2.1777 USDT |
2.1312 USDT |
2.1533 USDT |
2.1747 USDT |
| 2026-01-17 |
2.1865 USDT |
18,206.5600 DOT |
2.1911 USDT |
2.1879 USDT |
2.1960 USDT |
2.1913 USDT |
| 2026-01-16 |
2.1255 USDT |
739,220.4100 DOT |
2.1179 USDT |
2.0712 USDT |
2.1153 USDT |
2.0854 USDT |
| 2026-01-15 |
2.1720 USDT |
996,372.2800 DOT |
2.1772 USDT |
2.0974 USDT |
2.1153 USDT |
2.1142 USDT |