Crypto exchange DigiFinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on DigiFinex: dot_usdt
123...1011
Date Price Volume Open Low High Close
2022-05-24 9.9857 USDT 446,551.0228 DOT 9.7599 USDT 9.7552 USDT 10.0101 USDT 10.0101 USDT
2022-05-23 10.3594 USDT 564,833.1121 DOT 10.5196 USDT 10.0599 USDT 10.2399 USDT 10.1499 USDT
2022-05-22 10.1050 USDT 111,225.9307 DOT 9.9799 USDT 9.9795 USDT 10.0602 USDT 10.1978 USDT
2022-05-21 9.7828 USDT 88,586.0832 DOT 9.8699 USDT 9.8468 USDT 9.9401 USDT 9.9381 USDT
2022-05-20 9.8667 USDT 193,172.9673 DOT 9.5794 USDT 9.5694 USDT 9.7590 USDT 9.7499 USDT
2022-05-19 9.8241 USDT 150,439.2214 DOT 10.1008 USDT 9.8280 USDT 10.0201 USDT 9.9899 USDT
2022-05-18 10.2105 USDT 245,804.2332 DOT 10.0699 USDT 9.4893 USDT 9.8307 USDT 9.5399 USDT
2022-05-17 10.9119 USDT 508,087.1783 DOT 10.8000 USDT 10.4399 USDT 10.8501 USDT 10.8799 USDT
2022-05-16 10.9746 USDT 38,712.0399 DOT 10.6248 USDT 10.5999 USDT 10.7147 USDT 10.7099 USDT
2022-05-15 11.1149 USDT 346,676.7008 DOT 10.9999 USDT 10.9440 USDT 11.4701 USDT 11.4960 USDT
2022-05-14 10.5202 USDT 612,275.5891 DOT 10.7901 USDT 10.7499 USDT 11.0701 USDT 11.3099 USDT
2022-05-13 10.4280 USDT 261,109.9629 DOT 10.7899 USDT 10.5660 USDT 10.8501 USDT 10.8801 USDT
2022-05-12 8.3998 USDT 115,176.5889 DOT 8.8299 USDT 8.3699 USDT 8.5999 USDT 8.3705 USDT
2022-05-11 9.8570 USDT 611,124.2586 DOT 8.7771 USDT 8.1899 USDT 8.9171 USDT 8.8601 USDT
2022-05-10 11.4736 USDT 206,074.4820 DOT 10.8299 USDT 10.7944 USDT 11.2621 USDT 11.2699 USDT
2022-05-09 11.9757 USDT 552,506.4308 DOT 11.2158 USDT 10.7389 USDT 11.2180 USDT 11.2681 USDT
2022-05-08 13.4705 USDT 14,657.4622 DOT 13.3771 USDT 13.3771 USDT 13.5299 USDT 13.5221 USDT
2022-05-07 14.1881 USDT 65,201.0420 DOT 14.1751 USDT 14.0149 USDT 14.1521 USDT 14.0699 USDT
2022-05-06 14.3005 USDT 103,804.3369 DOT 14.1919 USDT 14.1491 USDT 14.3420 USDT 14.3539 USDT
2022-05-05 15.0604 USDT 155,238.8078 DOT 14.4459 USDT 14.3221 USDT 14.5349 USDT 14.5059 USDT
2022-05-04 15.3929 USDT 214,483.5823 DOT 15.7991 USDT 15.7839 USDT 16.1459 USDT 16.1173 USDT
2022-05-03 14.9242 USDT 14,783.3627 DOT 14.7189 USDT 14.6201 USDT 14.7299 USDT 14.7131 USDT
2022-05-02 15.0485 USDT 173,376.8571 DOT 14.6569 USDT 14.5669 USDT 14.7949 USDT 14.9499 USDT
2022-05-01 14.9686 USDT 146,236.2001 DOT 15.0219 USDT 14.8759 USDT 15.0651 USDT 15.4169 USDT
2022-04-30 15.9388 USDT 110,551.9987 DOT 15.5759 USDT 15.4241 USDT 15.5611 USDT 15.5150 USDT
2022-04-29 16.5006 USDT 140,576.0841 DOT 16.1971 USDT 16.0000 USDT 16.1491 USDT 16.1298 USDT
2022-04-28 17.0342 USDT 78,278.8894 DOT 17.0621 USDT 16.9075 USDT 17.0479 USDT 16.9671 USDT
2022-04-27 16.9054 USDT 80,168.1359 DOT 16.9909 USDT 16.7329 USDT 16.8999 USDT 16.9735 USDT
2022-04-26 17.4719 USDT 167,617.1913 DOT 16.9959 USDT 16.6073 USDT 16.9070 USDT 16.9250 USDT
2022-04-25 17.6247 USDT 200,273.0854 DOT 17.4981 USDT 17.4789 USDT 17.8061 USDT 17.9936 USDT
2022-04-24 18.6335 USDT 107,603.1261 DOT 18.2809 USDT 18.0778 USDT 18.2383 USDT 18.2277 USDT
2022-04-23 18.6563 USDT 102,977.4006 DOT 19.0979 USDT 18.8641 USDT 18.9991 USDT 19.0039 USDT
2022-04-22 18.2906 USDT 44,042.9188 DOT 18.2961 USDT 18.2211 USDT 18.3911 USDT 18.3271 USDT
2022-04-21 19.1739 USDT 114,436.6497 DOT 18.8491 USDT 18.3399 USDT 18.5458 USDT 18.4589 USDT
2022-04-20 19.0387 USDT 112,669.3656 DOT 18.7271 USDT 18.7099 USDT 18.8699 USDT 19.2874 USDT
2022-04-19 18.4646 USDT 71,102.6220 DOT 18.8089 USDT 18.7521 USDT 18.8569 USDT 18.8379 USDT
2022-04-18 17.6828 USDT 92,065.8855 DOT 18.2681 USDT 18.1276 USDT 18.2561 USDT 18.1458 USDT
2022-04-17 18.5080 USDT 58,587.0338 DOT 18.1421 USDT 18.1211 USDT 18.2899 USDT 18.2391 USDT
2022-04-16 18.4179 USDT 70,090.2746 DOT 18.3459 USDT 18.3021 USDT 18.4511 USDT 18.6591 USDT
2022-04-15 18.1399 USDT 33,870.4756 DOT 18.2591 USDT 18.2319 USDT 18.3272 USDT 18.3819 USDT
2022-04-14 18.0079 USDT 68,796.0907 DOT 17.5359 USDT 17.4771 USDT 17.6249 USDT 17.7845 USDT
2022-04-13 17.8918 USDT 58,309.1652 DOT 18.2411 USDT 18.0821 USDT 18.1779 USDT 18.1402 USDT
2022-04-12 17.6085 USDT 36,005.7894 DOT 17.6990 USDT 17.6901 USDT 17.8859 USDT 17.7859 USDT
2022-04-11 18.2136 USDT 77,737.1674 DOT 17.2840 USDT 16.9959 USDT 17.2801 USDT 17.2599 USDT
2022-04-10 19.7754 USDT 14,660.3678 DOT 20.0801 USDT 20.0001 USDT 20.1315 USDT 20.0501 USDT
2022-04-09 19.5542 USDT 67,894.4836 DOT 19.6399 USDT 19.4124 USDT 19.4599 USDT 19.4597 USDT
2022-04-08 20.0753 USDT 50,202.5107 DOT 19.4849 USDT 19.1451 USDT 19.4849 USDT 19.3201 USDT
2022-04-07 20.1216 USDT 57,388.9136 DOT 20.3571 USDT 20.3171 USDT 20.4280 USDT 20.4678 USDT
2022-04-06 20.9446 USDT 223,108.9143 DOT 19.9845 USDT 19.7206 USDT 20.2011 USDT 20.3699 USDT
2022-04-05 22.5997 USDT 29,981.7511 DOT 22.0899 USDT 21.9359 USDT 22.1223 USDT 21.9899 USDT
123...1011