Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
10.6461 USDT |
265,664.3200 DOT |
10.5756 USDT |
10.5559 USDT |
10.8910 USDT |
10.8321 USDT |
| 2024-12-03 |
9.8174 USDT |
10,381.0600 DOT |
9.5767 USDT |
9.5400 USDT |
9.5804 USDT |
9.5680 USDT |
| 2024-12-02 |
9.0113 USDT |
123,795.9400 DOT |
8.9626 USDT |
8.8959 USDT |
9.1072 USDT |
9.1002 USDT |
| 2024-12-01 |
9.0096 USDT |
593,407.7000 DOT |
9.1441 USDT |
8.9561 USDT |
9.0549 USDT |
8.9720 USDT |
| 2024-11-30 |
8.8870 USDT |
68,242.9900 DOT |
9.1122 USDT |
9.0362 USDT |
9.1388 USDT |
9.0823 USDT |
| 2024-11-29 |
8.6535 USDT |
1,225,891.3600 DOT |
8.6707 USDT |
8.5788 USDT |
8.6661 USDT |
8.6634 USDT |
| 2024-11-28 |
8.3168 USDT |
681,948.2300 DOT |
8.4291 USDT |
8.3953 USDT |
8.5624 USDT |
8.5928 USDT |
| 2024-11-27 |
8.2557 USDT |
85,741.9800 DOT |
8.4439 USDT |
8.3304 USDT |
8.4561 USDT |
8.3809 USDT |
| 2024-11-26 |
8.0069 USDT |
1,190,327.2400 DOT |
7.8798 USDT |
7.7771 USDT |
8.0141 USDT |
8.0432 USDT |
| 2024-11-25 |
8.8234 USDT |
1,188,764.4900 DOT |
8.5149 USDT |
8.3002 USDT |
8.4179 USDT |
8.3625 USDT |
| 2024-11-24 |
9.0285 USDT |
138,677.8400 DOT |
8.4095 USDT |
8.3848 USDT |
8.5364 USDT |
8.5201 USDT |
| 2024-11-23 |
7.9568 USDT |
441,105.2700 DOT |
8.6391 USDT |
8.2714 USDT |
8.6108 USDT |
8.6000 USDT |
| 2024-11-22 |
6.1751 USDT |
1,543,373.9900 DOT |
6.1248 USDT |
6.1128 USDT |
6.3541 USDT |
6.3901 USDT |
| 2024-11-21 |
5.7126 USDT |
783,660.9300 DOT |
5.8802 USDT |
5.7093 USDT |
5.8349 USDT |
5.8172 USDT |
| 2024-11-20 |
5.8621 USDT |
46,603.4700 DOT |
5.6547 USDT |
5.6326 USDT |
5.6879 USDT |
5.6586 USDT |
| 2024-11-19 |
5.8975 USDT |
557,917.2400 DOT |
5.8055 USDT |
5.7097 USDT |
5.7712 USDT |
5.7137 USDT |
| 2024-11-18 |
5.7548 USDT |
59,899.3100 DOT |
5.8323 USDT |
5.7693 USDT |
5.8828 USDT |
5.8762 USDT |
| 2024-11-17 |
5.7100 USDT |
20,598.2400 DOT |
5.4362 USDT |
5.4347 USDT |
5.4660 USDT |
5.4347 USDT |
| 2024-11-16 |
5.4205 USDT |
1,631,106.2700 DOT |
5.5521 USDT |
5.3673 USDT |
5.5667 USDT |
5.7777 USDT |
| 2024-11-15 |
4.9064 USDT |
91,086.9900 DOT |
5.0504 USDT |
5.0463 USDT |
5.0952 USDT |
5.0838 USDT |
| 2024-11-14 |
4.9774 USDT |
739,016.8000 DOT |
4.9184 USDT |
4.7349 USDT |
4.8311 USDT |
4.7640 USDT |
| 2024-11-13 |
5.2253 USDT |
233,379.5200 DOT |
5.2963 USDT |
5.2541 USDT |
5.3017 USDT |
5.2939 USDT |
| 2024-11-12 |
5.4395 USDT |
1,595,435.9000 DOT |
5.3675 USDT |
5.1182 USDT |
5.2985 USDT |
5.2772 USDT |
| 2024-11-11 |
5.1865 USDT |
1,094,239.8400 DOT |
5.2011 USDT |
5.1681 USDT |
5.2575 USDT |
5.3398 USDT |
| 2024-11-10 |
4.7357 USDT |
198,188.3300 DOT |
4.9870 USDT |
4.9784 USDT |
5.0460 USDT |
5.0256 USDT |
| 2024-11-09 |
4.3769 USDT |
73,348.3800 DOT |
4.5085 USDT |
4.5060 USDT |
4.5592 USDT |
4.5574 USDT |
| 2024-11-08 |
4.2721 USDT |
708,531.7200 DOT |
4.3095 USDT |
4.2401 USDT |
4.3095 USDT |
4.3370 USDT |
| 2024-11-07 |
4.1020 USDT |
503,144.0500 DOT |
4.1031 USDT |
4.0464 USDT |
4.0745 USDT |
4.1500 USDT |
| 2024-11-06 |
4.0332 USDT |
525,519.7700 DOT |
4.0893 USDT |
4.0245 USDT |
4.0598 USDT |
4.0744 USDT |
| 2024-11-05 |
3.8353 USDT |
227,172.2700 DOT |
3.8677 USDT |
3.8238 USDT |
3.8968 USDT |
3.8655 USDT |
| 2024-11-04 |
3.7736 USDT |
293,995.9800 DOT |
3.7603 USDT |
3.6783 USDT |
3.7633 USDT |
3.7415 USDT |
| 2024-11-03 |
3.7742 USDT |
585,165.7700 DOT |
3.7496 USDT |
3.6665 USDT |
3.7154 USDT |
3.7805 USDT |
| 2024-11-02 |
3.8889 USDT |
355,777.9600 DOT |
3.8963 USDT |
3.8235 USDT |
3.8599 USDT |
3.8933 USDT |
| 2024-11-01 |
3.9317 USDT |
11,929.0400 DOT |
3.9012 USDT |
3.8875 USDT |
3.9095 USDT |
3.8997 USDT |
| 2024-10-31 |
4.0591 USDT |
22,391.4700 DOT |
3.9251 USDT |
3.9164 USDT |
3.9339 USDT |
3.9243 USDT |
| 2024-10-30 |
4.1759 USDT |
377,478.5200 DOT |
4.1455 USDT |
4.1195 USDT |
4.1641 USDT |
4.1697 USDT |
| 2024-10-29 |
4.1668 USDT |
304,519.0800 DOT |
4.1651 USDT |
4.1415 USDT |
4.1778 USDT |
4.1694 USDT |
| 2024-10-28 |
4.1201 USDT |
247,219.9500 DOT |
4.0388 USDT |
4.0267 USDT |
4.0654 USDT |
4.1446 USDT |
| 2024-10-27 |
4.0476 USDT |
89,199.5600 DOT |
4.0896 USDT |
4.0816 USDT |
4.0975 USDT |
4.1086 USDT |
| 2024-10-26 |
3.9913 USDT |
208,454.8800 DOT |
4.0116 USDT |
3.9838 USDT |
4.0186 USDT |
4.0405 USDT |
| 2024-10-25 |
4.1419 USDT |
186,506.4400 DOT |
4.1515 USDT |
4.0391 USDT |
4.1030 USDT |
4.1146 USDT |
| 2024-10-24 |
4.2051 USDT |
156,194.0800 DOT |
4.1958 USDT |
4.1671 USDT |
4.1919 USDT |
4.2514 USDT |
| 2024-10-23 |
4.2203 USDT |
187,266.8000 DOT |
4.1629 USDT |
4.1048 USDT |
4.1669 USDT |
4.1908 USDT |
| 2024-10-22 |
4.3578 USDT |
11,965.4300 DOT |
4.3269 USDT |
4.3001 USDT |
4.3357 USDT |
4.3018 USDT |
| 2024-10-21 |
4.4819 USDT |
378,771.3100 DOT |
4.4723 USDT |
4.3338 USDT |
4.3774 USDT |
4.4052 USDT |
| 2024-10-20 |
4.4754 USDT |
11,910.3400 DOT |
4.5291 USDT |
4.5189 USDT |
4.5341 USDT |
4.5321 USDT |
| 2024-10-19 |
4.3795 USDT |
138,836.0300 DOT |
4.3973 USDT |
4.3851 USDT |
4.4106 USDT |
4.4234 USDT |
| 2024-10-18 |
4.2457 USDT |
180,411.5500 DOT |
4.2619 USDT |
4.2354 USDT |
4.2655 USDT |
4.2651 USDT |
| 2024-10-17 |
4.2370 USDT |
163,416.3200 DOT |
4.2379 USDT |
4.1465 USDT |
4.1906 USDT |
4.1796 USDT |
| 2024-10-16 |
4.3427 USDT |
100,284.3400 DOT |
4.3231 USDT |
4.2867 USDT |
4.3224 USDT |
4.3133 USDT |