Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-13 |
2.0056 USDT |
223,256.3700 DOT |
2.0281 USDT |
2.0275 USDT |
2.0402 USDT |
2.0427 USDT |
| 2025-12-12 |
2.0328 USDT |
222,757.5500 DOT |
1.9704 USDT |
1.9459 USDT |
1.9772 USDT |
1.9505 USDT |
| 2025-12-11 |
2.0770 USDT |
69,458.7300 DOT |
2.0320 USDT |
2.0266 USDT |
2.0461 USDT |
2.0383 USDT |
| 2025-12-10 |
2.2736 USDT |
494,361.1200 DOT |
2.2333 USDT |
2.1888 USDT |
2.2022 USDT |
2.1973 USDT |
| 2025-12-09 |
2.1285 USDT |
26,110.9400 DOT |
2.1247 USDT |
2.1217 USDT |
2.1343 USDT |
2.1337 USDT |
| 2025-12-08 |
2.1311 USDT |
1,190,893.9700 DOT |
2.0938 USDT |
2.0844 USDT |
2.1033 USDT |
2.1286 USDT |
| 2025-12-07 |
2.1291 USDT |
18,859.3900 DOT |
2.0892 USDT |
2.0887 USDT |
2.1002 USDT |
2.0932 USDT |
| 2025-12-06 |
2.1172 USDT |
484,421.9300 DOT |
2.1097 USDT |
2.0868 USDT |
2.1051 USDT |
2.1633 USDT |
| 2025-12-05 |
2.2814 USDT |
559,827.4700 DOT |
2.2725 USDT |
2.2089 USDT |
2.2238 USDT |
2.2184 USDT |
| 2025-12-04 |
2.3274 USDT |
1,588.6800 DOT |
2.2858 USDT |
2.2781 USDT |
2.2872 USDT |
2.2786 USDT |
| 2025-12-03 |
2.2511 USDT |
646,734.8700 DOT |
2.2903 USDT |
2.2753 USDT |
2.2843 USDT |
2.2843 USDT |
| 2025-12-02 |
2.0745 USDT |
235,050.2400 DOT |
2.1436 USDT |
2.1436 USDT |
2.2439 USDT |
2.2427 USDT |
| 2025-12-01 |
2.1099 USDT |
1,681,566.7700 DOT |
2.2089 USDT |
2.0068 USDT |
2.0342 USDT |
2.0541 USDT |
| 2025-11-30 |
2.2669 USDT |
12,755.7500 DOT |
2.2703 USDT |
2.2586 USDT |
2.2798 USDT |
2.2634 USDT |
| 2025-11-29 |
2.2668 USDT |
74,359.8300 DOT |
2.2461 USDT |
2.2373 USDT |
2.2493 USDT |
2.2531 USDT |
| 2025-11-28 |
2.3322 USDT |
41,632.0500 DOT |
2.2847 USDT |
2.2606 USDT |
2.2881 USDT |
2.2668 USDT |
| 2025-11-27 |
2.3456 USDT |
38,460.4700 DOT |
2.3762 USDT |
2.3567 USDT |
2.3775 USDT |
2.3572 USDT |
| 2025-11-26 |
2.2587 USDT |
20,117.0500 DOT |
2.2706 USDT |
2.2565 USDT |
2.2714 USDT |
2.2596 USDT |
| 2025-11-25 |
2.2734 USDT |
1,367,088.4600 DOT |
2.3122 USDT |
2.1767 USDT |
2.2376 USDT |
2.2673 USDT |
| 2025-11-24 |
2.2897 USDT |
1,228,437.9500 DOT |
2.2578 USDT |
2.2437 USDT |
2.2623 USDT |
2.3391 USDT |
| 2025-11-23 |
2.3176 USDT |
3,628.9100 DOT |
2.3371 USDT |
2.3350 USDT |
2.3472 USDT |
2.3467 USDT |
| 2025-11-22 |
2.3217 USDT |
992,422.7300 DOT |
2.3478 USDT |
2.2575 USDT |
2.2909 USDT |
2.2985 USDT |
| 2025-11-21 |
2.4288 USDT |
20,445.6900 DOT |
2.4089 USDT |
2.3892 USDT |
2.4144 USDT |
2.3963 USDT |
| 2025-11-20 |
2.6821 USDT |
661,439.5900 DOT |
2.6930 USDT |
2.6710 USDT |
2.6943 USDT |
2.7454 USDT |
| 2025-11-19 |
2.7316 USDT |
20,456.9800 DOT |
2.6995 USDT |
2.6892 USDT |
2.7026 USDT |
2.6900 USDT |
| 2025-11-18 |
2.7166 USDT |
1,206,729.5400 DOT |
2.6648 USDT |
2.6177 USDT |
2.6826 USDT |
2.6995 USDT |
| 2025-11-17 |
2.7874 USDT |
417,105.4800 DOT |
2.7603 USDT |
2.7167 USDT |
2.7753 USDT |
2.7585 USDT |
| 2025-11-16 |
2.7940 USDT |
945,650.0500 DOT |
2.8264 USDT |
2.6964 USDT |
2.7418 USDT |
2.7744 USDT |
| 2025-11-15 |
2.8690 USDT |
38,275.1000 DOT |
2.9105 USDT |
2.8747 USDT |
2.9105 USDT |
2.8816 USDT |
| 2025-11-14 |
2.8444 USDT |
1,257,235.1200 DOT |
2.8906 USDT |
2.7644 USDT |
2.8378 USDT |
2.8419 USDT |
| 2025-11-13 |
3.0095 USDT |
31,814.2900 DOT |
2.9903 USDT |
2.9557 USDT |
2.9926 USDT |
2.9707 USDT |
| 2025-11-12 |
3.1369 USDT |
40,163.7200 DOT |
3.1117 USDT |
3.1095 USDT |
3.1464 USDT |
3.1333 USDT |
| 2025-11-11 |
3.2191 USDT |
1,620,982.8800 DOT |
3.2075 USDT |
3.0805 USDT |
3.1033 USDT |
3.0996 USDT |
| 2025-11-10 |
3.2321 USDT |
1,145,568.8000 DOT |
3.2427 USDT |
3.1975 USDT |
3.2630 USDT |
3.2277 USDT |
| 2025-11-09 |
3.1709 USDT |
253,104.8900 DOT |
3.1964 USDT |
3.1705 USDT |
3.2464 USDT |
3.2295 USDT |
| 2025-11-08 |
3.3032 USDT |
1,936,825.1400 DOT |
3.2773 USDT |
3.0886 USDT |
3.1709 USDT |
3.2541 USDT |
| 2025-11-07 |
2.9489 USDT |
43,967.4400 DOT |
3.2633 USDT |
3.2397 USDT |
3.2663 USDT |
3.2397 USDT |
| 2025-11-06 |
2.6220 USDT |
26,319.8100 DOT |
2.6062 USDT |
2.5759 USDT |
2.6153 USDT |
2.6153 USDT |
| 2025-11-05 |
2.4986 USDT |
51,338.0500 DOT |
2.6067 USDT |
2.5956 USDT |
2.6194 USDT |
2.6053 USDT |
| 2025-11-04 |
2.6173 USDT |
149,985.1000 DOT |
2.5335 USDT |
2.5193 USDT |
2.5863 USDT |
2.5656 USDT |
| 2025-11-03 |
2.7233 USDT |
43,887.0900 DOT |
2.6046 USDT |
2.5894 USDT |
2.6167 USDT |
2.5923 USDT |
| 2025-11-02 |
2.9554 USDT |
93,082.0900 DOT |
2.9076 USDT |
2.8655 USDT |
2.9143 USDT |
2.8826 USDT |
| 2025-11-01 |
2.9162 USDT |
450.6000 DOT |
2.9583 USDT |
2.9583 USDT |
2.9623 USDT |
2.9623 USDT |
| 2025-10-31 |
2.8644 USDT |
116,058.5400 DOT |
2.8767 USDT |
2.8698 USDT |
2.8983 USDT |
2.8957 USDT |
| 2025-10-30 |
2.9892 USDT |
2,456,237.2000 DOT |
3.0795 USDT |
2.7995 USDT |
2.8470 USDT |
2.8414 USDT |
| 2025-10-29 |
3.0987 USDT |
7,635.8300 DOT |
3.1458 USDT |
3.1349 USDT |
3.1494 USDT |
3.1466 USDT |
| 2025-10-28 |
3.1152 USDT |
937,934.0600 DOT |
3.1454 USDT |
2.9927 USDT |
3.0366 USDT |
3.0307 USDT |
| 2025-10-27 |
3.1885 USDT |
799,873.1600 DOT |
3.1946 USDT |
3.1193 USDT |
3.1623 USDT |
3.1400 USDT |
| 2025-10-26 |
3.1296 USDT |
15,166.7900 DOT |
3.1758 USDT |
3.1566 USDT |
3.1765 USDT |
3.1695 USDT |
| 2025-10-25 |
3.0596 USDT |
1,847.9500 DOT |
3.0356 USDT |
3.0335 USDT |
3.0427 USDT |
3.0365 USDT |