Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
9.5524 USDT |
25,627.5700 DOT |
9.4939 USDT |
9.4489 USDT |
9.4949 USDT |
9.4725 USDT |
| 2024-03-29 |
9.5447 USDT |
139,189.5300 DOT |
9.5446 USDT |
9.3950 USDT |
9.5000 USDT |
9.6003 USDT |
| 2024-03-28 |
9.5118 USDT |
49,811.2100 DOT |
9.5290 USDT |
9.4693 USDT |
9.5300 USDT |
9.4705 USDT |
| 2024-03-27 |
9.5701 USDT |
498,077.3800 DOT |
9.5515 USDT |
9.3079 USDT |
9.4229 USDT |
9.3815 USDT |
| 2024-03-26 |
9.7939 USDT |
52,292.3500 DOT |
9.7114 USDT |
9.5824 USDT |
9.6987 USDT |
9.6877 USDT |
| 2024-03-25 |
9.5597 USDT |
91,153.6000 DOT |
9.7842 USDT |
9.6410 USDT |
9.8110 USDT |
9.7659 USDT |
| 2024-03-24 |
9.1377 USDT |
59,799.3800 DOT |
9.2080 USDT |
9.1981 USDT |
9.2970 USDT |
9.3189 USDT |
| 2024-03-23 |
9.0734 USDT |
76,084.6000 DOT |
9.1572 USDT |
9.0365 USDT |
9.0955 USDT |
9.0402 USDT |
| 2024-03-22 |
9.0239 USDT |
218,726.5300 DOT |
8.9361 USDT |
8.6933 USDT |
8.8209 USDT |
8.8209 USDT |
| 2024-03-21 |
9.3733 USDT |
78,635.0700 DOT |
9.2192 USDT |
9.0993 USDT |
9.2959 USDT |
9.2243 USDT |
| 2024-03-20 |
8.9944 USDT |
72,686.0800 DOT |
9.4320 USDT |
9.3785 USDT |
9.5281 USDT |
9.4665 USDT |
| 2024-03-19 |
9.1656 USDT |
120,265.8000 DOT |
9.0149 USDT |
8.7535 USDT |
9.0527 USDT |
8.7577 USDT |
| 2024-03-18 |
10.0435 USDT |
92,778.3500 DOT |
9.6996 USDT |
9.6521 USDT |
9.8661 USDT |
9.8436 USDT |
| 2024-03-17 |
9.8078 USDT |
290,402.0300 DOT |
10.1155 USDT |
10.0481 USDT |
10.1309 USDT |
10.0752 USDT |
| 2024-03-16 |
10.3473 USDT |
115,883.9600 DOT |
9.9122 USDT |
9.7344 USDT |
9.8245 USDT |
9.7492 USDT |
| 2024-03-15 |
10.5827 USDT |
657,718.5600 DOT |
10.7350 USDT |
10.4011 USDT |
10.6797 USDT |
10.4840 USDT |
| 2024-03-14 |
11.3424 USDT |
1,084,694.1500 DOT |
11.2486 USDT |
10.6909 USDT |
11.2016 USDT |
10.9248 USDT |
| 2024-03-13 |
10.9347 USDT |
538,189.8000 DOT |
10.6976 USDT |
10.6566 USDT |
10.8825 USDT |
10.9424 USDT |
| 2024-03-12 |
10.6550 USDT |
81,908.8000 DOT |
10.5967 USDT |
10.5694 USDT |
10.6656 USDT |
10.7638 USDT |
| 2024-03-11 |
10.6482 USDT |
118,186.7000 DOT |
11.2175 USDT |
11.0222 USDT |
11.1373 USDT |
11.0774 USDT |
| 2024-03-10 |
10.3694 USDT |
59,630.4200 DOT |
10.2744 USDT |
10.0771 USDT |
10.1998 USDT |
10.1170 USDT |
| 2024-03-09 |
10.6693 USDT |
48,746.4400 DOT |
10.5123 USDT |
10.4322 USDT |
10.4750 USDT |
10.4750 USDT |
| 2024-03-08 |
10.3661 USDT |
1,309,994.6900 DOT |
10.4595 USDT |
9.9662 USDT |
10.2847 USDT |
10.5026 USDT |
| 2024-03-07 |
10.5139 USDT |
327,233.0200 DOT |
10.4239 USDT |
10.3021 USDT |
10.4175 USDT |
10.4180 USDT |
| 2024-03-06 |
9.8598 USDT |
646,394.8800 DOT |
10.1190 USDT |
10.0571 USDT |
10.1856 USDT |
10.3789 USDT |
| 2024-03-05 |
10.1626 USDT |
1,278,094.5300 DOT |
10.4538 USDT |
9.6434 USDT |
9.9369 USDT |
9.7868 USDT |
| 2024-03-04 |
9.9215 USDT |
130,784.3100 DOT |
9.9016 USDT |
9.7627 USDT |
10.0408 USDT |
9.9771 USDT |
| 2024-03-03 |
9.3259 USDT |
1,012,517.4200 DOT |
9.3021 USDT |
9.2339 USDT |
9.6686 USDT |
9.6796 USDT |
| 2024-03-02 |
8.9797 USDT |
455,055.4300 DOT |
9.1505 USDT |
9.0792 USDT |
9.1587 USDT |
9.3328 USDT |
| 2024-03-01 |
8.3651 USDT |
352,502.9700 DOT |
8.4412 USDT |
8.2744 USDT |
8.3507 USDT |
8.4046 USDT |
| 2024-02-29 |
8.5825 USDT |
606,634.2200 DOT |
8.6948 USDT |
8.0329 USDT |
8.3406 USDT |
8.1471 USDT |
| 2024-02-28 |
8.3312 USDT |
1,426,152.4700 DOT |
8.4372 USDT |
7.7152 USDT |
8.1770 USDT |
8.1422 USDT |
| 2024-02-27 |
8.1332 USDT |
345,913.0600 DOT |
8.1042 USDT |
8.0987 USDT |
8.2091 USDT |
8.3228 USDT |
| 2024-02-26 |
7.8732 USDT |
317,748.7900 DOT |
7.9648 USDT |
7.9380 USDT |
8.0656 USDT |
8.0979 USDT |
| 2024-02-25 |
7.7717 USDT |
188,881.3900 DOT |
7.7692 USDT |
7.6986 USDT |
7.7676 USDT |
7.8152 USDT |
| 2024-02-24 |
7.7113 USDT |
219,562.9700 DOT |
7.7999 USDT |
7.7381 USDT |
7.8082 USDT |
7.8060 USDT |
| 2024-02-23 |
7.4327 USDT |
522,890.4000 DOT |
7.5038 USDT |
7.2995 USDT |
7.4687 USDT |
7.6135 USDT |
| 2024-02-22 |
7.5122 USDT |
237,700.1200 DOT |
7.5984 USDT |
7.5123 USDT |
7.5439 USDT |
7.5306 USDT |
| 2024-02-21 |
7.4168 USDT |
185,374.9300 DOT |
7.3193 USDT |
7.2474 USDT |
7.3453 USDT |
7.4364 USDT |
| 2024-02-20 |
7.7815 USDT |
187,829.1200 DOT |
7.5271 USDT |
7.5043 USDT |
7.5751 USDT |
7.7000 USDT |
| 2024-02-19 |
7.8067 USDT |
279,208.4600 DOT |
7.7561 USDT |
7.7225 USDT |
7.7866 USDT |
7.9760 USDT |
| 2024-02-18 |
7.7775 USDT |
123,408.6800 DOT |
7.8129 USDT |
7.7299 USDT |
7.7907 USDT |
7.8561 USDT |
| 2024-02-17 |
7.5436 USDT |
121,928.3600 DOT |
7.5568 USDT |
7.5426 USDT |
7.6750 USDT |
7.7042 USDT |
| 2024-02-16 |
7.7326 USDT |
30,159.0200 DOT |
7.6171 USDT |
7.5626 USDT |
7.6406 USDT |
7.5740 USDT |
| 2024-02-15 |
7.7650 USDT |
58,032.1100 DOT |
7.6512 USDT |
7.6512 USDT |
7.7425 USDT |
7.7638 USDT |
| 2024-02-14 |
7.5777 USDT |
100,738.6900 DOT |
7.6446 USDT |
7.6250 USDT |
7.6713 USDT |
7.6489 USDT |
| 2024-02-13 |
7.3043 USDT |
38,630.7700 DOT |
7.2252 USDT |
7.2252 USDT |
7.3057 USDT |
7.3058 USDT |
| 2024-02-12 |
7.1910 USDT |
153,547.8300 DOT |
7.2176 USDT |
7.2176 USDT |
7.3032 USDT |
7.3263 USDT |
| 2024-02-11 |
7.2197 USDT |
105,752.2400 DOT |
7.1898 USDT |
7.0793 USDT |
7.1000 USDT |
7.1000 USDT |
| 2024-02-10 |
7.1797 USDT |
35,879.7700 DOT |
7.2440 USDT |
7.2440 USDT |
7.2898 USDT |
7.2673 USDT |