Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
2.2721 USDT |
527,129.0600 DOT |
2.2777 USDT |
2.2350 USDT |
2.2597 USDT |
2.2627 USDT |
| 2026-01-13 |
2.1695 USDT |
55,998.1900 DOT |
2.2644 USDT |
2.2425 USDT |
2.2700 USDT |
2.2488 USDT |
| 2026-01-12 |
2.0780 USDT |
787,429.1000 DOT |
2.1163 USDT |
2.0227 USDT |
2.0552 USDT |
2.0700 USDT |
| 2026-01-11 |
2.1048 USDT |
326,080.1900 DOT |
2.1011 USDT |
2.0707 USDT |
2.0936 USDT |
2.0935 USDT |
| 2026-01-10 |
2.0997 USDT |
275,212.8000 DOT |
2.0847 USDT |
2.0768 USDT |
2.0923 USDT |
2.1224 USDT |
| 2026-01-09 |
2.0951 USDT |
974,300.3900 DOT |
2.1115 USDT |
2.0496 USDT |
2.0722 USDT |
2.0688 USDT |
| 2026-01-08 |
2.1373 USDT |
1,549.6600 DOT |
2.1244 USDT |
2.1221 USDT |
2.1264 USDT |
2.1221 USDT |
| 2026-01-07 |
2.1902 USDT |
1,156,892.7200 DOT |
2.2354 USDT |
2.1269 USDT |
2.1544 USDT |
2.1592 USDT |
| 2026-01-06 |
2.2048 USDT |
1,373,263.3600 DOT |
2.2187 USDT |
2.1155 USDT |
2.1592 USDT |
2.2294 USDT |
| 2026-01-05 |
2.1628 USDT |
148,687.0200 DOT |
2.2082 USDT |
2.2007 USDT |
2.2187 USDT |
2.2064 USDT |
| 2026-01-04 |
2.1330 USDT |
35,678.1700 DOT |
2.1442 USDT |
2.1354 USDT |
2.1573 USDT |
2.1560 USDT |
| 2026-01-03 |
2.1332 USDT |
36,055.4800 DOT |
2.1413 USDT |
2.1217 USDT |
2.1422 USDT |
2.1317 USDT |
| 2026-01-02 |
2.0151 USDT |
1,346,714.7300 DOT |
1.9836 USDT |
1.9688 USDT |
1.9903 USDT |
2.1138 USDT |
| 2026-01-01 |
1.8727 USDT |
1,874,703.4200 DOT |
1.7857 USDT |
1.7848 USDT |
1.7954 USDT |
1.9963 USDT |
| 2025-12-31 |
1.8187 USDT |
7,395.6600 DOT |
1.8152 USDT |
1.8107 USDT |
1.8212 USDT |
1.8180 USDT |
| 2025-12-30 |
1.8226 USDT |
1,189,512.1500 DOT |
1.8244 USDT |
1.7922 USDT |
1.8088 USDT |
1.8265 USDT |
| 2025-12-29 |
1.8604 USDT |
30,676.7100 DOT |
1.8474 USDT |
1.8389 USDT |
1.8522 USDT |
1.8463 USDT |
| 2025-12-28 |
1.8765 USDT |
424,546.6100 DOT |
1.8906 USDT |
1.8545 USDT |
1.8783 USDT |
1.8626 USDT |
| 2025-12-27 |
1.7506 USDT |
151,795.4900 DOT |
1.7740 USDT |
1.7733 USDT |
1.8012 USDT |
1.7992 USDT |
| 2025-12-26 |
1.7131 USDT |
21,096.8600 DOT |
1.7271 USDT |
1.7234 USDT |
1.7285 USDT |
1.7244 USDT |
| 2025-12-25 |
1.7300 USDT |
462,410.1300 DOT |
1.7383 USDT |
1.7040 USDT |
1.7172 USDT |
1.7181 USDT |
| 2025-12-24 |
1.7440 USDT |
792,403.8900 DOT |
1.7690 USDT |
1.7068 USDT |
1.7289 USDT |
1.7380 USDT |
| 2025-12-23 |
1.8026 USDT |
195,288.2400 DOT |
1.7733 USDT |
1.7528 USDT |
1.7642 USDT |
1.7652 USDT |
| 2025-12-22 |
1.7968 USDT |
539,361.1600 DOT |
1.8020 USDT |
1.7790 USDT |
1.8074 USDT |
1.8294 USDT |
| 2025-12-21 |
1.8105 USDT |
50,450.7600 DOT |
1.7657 USDT |
1.7554 USDT |
1.7739 USDT |
1.7731 USDT |
| 2025-12-20 |
1.8482 USDT |
506,040.7300 DOT |
1.8487 USDT |
1.8286 USDT |
1.8402 USDT |
1.8359 USDT |
| 2025-12-19 |
1.7968 USDT |
4,390.3300 DOT |
1.8060 USDT |
1.8006 USDT |
1.8072 USDT |
1.8042 USDT |
| 2025-12-18 |
1.8344 USDT |
778,083.8400 DOT |
1.8123 USDT |
1.7707 USDT |
1.7882 USDT |
1.8279 USDT |
| 2025-12-17 |
1.8961 USDT |
505,206.4700 DOT |
1.8989 USDT |
1.8559 USDT |
1.8702 USDT |
1.8688 USDT |
| 2025-12-16 |
1.9002 USDT |
196,744.9100 DOT |
1.8884 USDT |
1.8848 USDT |
1.9273 USDT |
1.9190 USDT |
| 2025-12-15 |
1.9235 USDT |
68,765.8400 DOT |
1.8652 USDT |
1.8618 USDT |
1.8892 USDT |
1.8903 USDT |