Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
4.4139 USDT |
587,015.7500 DOT |
4.5075 USDT |
4.2926 USDT |
4.3627 USDT |
4.3835 USDT |
| 2024-10-14 |
4.2810 USDT |
35,812.5800 DOT |
4.3558 USDT |
4.3455 USDT |
4.3746 USDT |
4.3594 USDT |
| 2024-10-13 |
4.1526 USDT |
8,911.3800 DOT |
4.1451 USDT |
4.1376 USDT |
4.1591 USDT |
4.1555 USDT |
| 2024-10-12 |
4.2109 USDT |
179,509.1500 DOT |
4.2465 USDT |
4.1932 USDT |
4.2062 USDT |
4.2053 USDT |
| 2024-10-11 |
4.1322 USDT |
189,353.7800 DOT |
4.1386 USDT |
4.1386 USDT |
4.1716 USDT |
4.1766 USDT |
| 2024-10-10 |
4.0219 USDT |
3,342.0900 DOT |
4.0303 USDT |
4.0233 USDT |
4.0427 USDT |
4.0383 USDT |
| 2024-10-09 |
4.0730 USDT |
113,316.4500 DOT |
4.0475 USDT |
3.9614 USDT |
4.0479 USDT |
3.9624 USDT |
| 2024-10-08 |
4.1525 USDT |
280,109.9600 DOT |
4.1356 USDT |
4.0663 USDT |
4.1487 USDT |
4.1414 USDT |
| 2024-10-07 |
4.2143 USDT |
229,872.7400 DOT |
4.2191 USDT |
4.1465 USDT |
4.2072 USDT |
4.2117 USDT |
| 2024-10-06 |
4.1433 USDT |
178,271.4400 DOT |
4.1426 USDT |
4.1316 USDT |
4.1575 USDT |
4.1711 USDT |
| 2024-10-05 |
4.1775 USDT |
163,296.0600 DOT |
4.2054 USDT |
4.0976 USDT |
4.1285 USDT |
4.1038 USDT |
| 2024-10-04 |
4.1526 USDT |
8,455.1000 DOT |
4.1797 USDT |
4.1723 USDT |
4.1897 USDT |
4.1814 USDT |
| 2024-10-03 |
4.0684 USDT |
363,309.2400 DOT |
4.0924 USDT |
3.9901 USDT |
4.0486 USDT |
4.0243 USDT |
| 2024-10-02 |
4.1686 USDT |
433,335.4100 DOT |
4.1475 USDT |
4.0254 USDT |
4.0534 USDT |
4.0286 USDT |
| 2024-10-01 |
4.3310 USDT |
23,900.2500 DOT |
4.1850 USDT |
4.1301 USDT |
4.1850 USDT |
4.1570 USDT |
| 2024-09-30 |
4.6416 USDT |
187,200.5400 DOT |
4.5505 USDT |
4.5000 USDT |
4.5441 USDT |
4.5355 USDT |
| 2024-09-29 |
4.7743 USDT |
131,929.1400 DOT |
4.7793 USDT |
4.7582 USDT |
4.7945 USDT |
4.8105 USDT |
| 2024-09-28 |
4.8469 USDT |
103,510.4600 DOT |
4.7901 USDT |
4.7769 USDT |
4.8079 USDT |
4.8105 USDT |
| 2024-09-27 |
4.8897 USDT |
144,367.1000 DOT |
4.8996 USDT |
4.8520 USDT |
4.8947 USDT |
4.8947 USDT |
| 2024-09-26 |
4.7549 USDT |
99,786.7900 DOT |
4.8032 USDT |
4.7562 USDT |
4.7922 USDT |
4.7834 USDT |
| 2024-09-25 |
4.6826 USDT |
138,499.3500 DOT |
4.7451 USDT |
4.6305 USDT |
4.6735 USDT |
4.6305 USDT |
| 2024-09-24 |
4.5404 USDT |
197,539.9400 DOT |
4.5515 USDT |
4.5497 USDT |
4.5985 USDT |
4.6403 USDT |
| 2024-09-23 |
4.3828 USDT |
117,733.4400 DOT |
4.3985 USDT |
4.3906 USDT |
4.4266 USDT |
4.4380 USDT |
| 2024-09-22 |
4.3913 USDT |
48,831.9200 DOT |
4.3244 USDT |
4.2803 USDT |
4.3275 USDT |
4.3214 USDT |
| 2024-09-21 |
4.3635 USDT |
198,886.5900 DOT |
4.3730 USDT |
4.3723 USDT |
4.4257 USDT |
4.4120 USDT |
| 2024-09-20 |
4.3106 USDT |
134,853.7300 DOT |
4.3084 USDT |
4.2381 USDT |
4.2788 USDT |
4.3012 USDT |
| 2024-09-19 |
4.2430 USDT |
198,805.7700 DOT |
4.3315 USDT |
4.2315 USDT |
4.2549 USDT |
4.2395 USDT |
| 2024-09-18 |
4.0727 USDT |
375,979.0600 DOT |
4.0096 USDT |
4.0076 USDT |
4.0914 USDT |
4.1212 USDT |
| 2024-09-17 |
4.1947 USDT |
166,199.3100 DOT |
4.1946 USDT |
4.1306 USDT |
4.1735 USDT |
4.1530 USDT |
| 2024-09-16 |
4.2754 USDT |
113,242.1900 DOT |
4.2345 USDT |
4.1562 USDT |
4.1834 USDT |
4.1563 USDT |
| 2024-09-15 |
4.4966 USDT |
133,460.2600 DOT |
4.5408 USDT |
4.4103 USDT |
4.4585 USDT |
4.4237 USDT |
| 2024-09-14 |
4.3981 USDT |
57,453.2500 DOT |
4.4014 USDT |
4.3964 USDT |
4.4208 USDT |
4.4425 USDT |
| 2024-09-13 |
4.3643 USDT |
185,138.8300 DOT |
4.4333 USDT |
4.4132 USDT |
4.4388 USDT |
4.4481 USDT |
| 2024-09-12 |
4.2367 USDT |
27,557.3700 DOT |
4.2735 USDT |
4.2651 USDT |
4.2915 USDT |
4.2944 USDT |
| 2024-09-11 |
4.1583 USDT |
204,457.9100 DOT |
4.0874 USDT |
4.0595 USDT |
4.1105 USDT |
4.1612 USDT |
| 2024-09-10 |
4.2419 USDT |
90,602.1900 DOT |
4.2433 USDT |
4.2305 USDT |
4.2516 USDT |
4.2585 USDT |
| 2024-09-09 |
4.2115 USDT |
109,755.8700 DOT |
4.2736 USDT |
4.2705 USDT |
4.3073 USDT |
4.3083 USDT |
| 2024-09-08 |
4.1390 USDT |
54,168.9300 DOT |
4.1376 USDT |
4.1195 USDT |
4.1414 USDT |
4.1745 USDT |
| 2024-09-07 |
4.0539 USDT |
190,901.6800 DOT |
4.0592 USDT |
4.0512 USDT |
4.0688 USDT |
4.0635 USDT |
| 2024-09-06 |
4.0164 USDT |
82,936.7200 DOT |
4.0155 USDT |
3.9437 USDT |
4.0162 USDT |
3.9815 USDT |
| 2024-09-05 |
4.0451 USDT |
6,344.7400 DOT |
4.0242 USDT |
3.9936 USDT |
4.0313 USDT |
4.0111 USDT |
| 2024-09-04 |
4.0579 USDT |
156,142.0600 DOT |
4.1345 USDT |
4.0977 USDT |
4.1273 USDT |
4.1279 USDT |
| 2024-09-03 |
4.2036 USDT |
117,031.3500 DOT |
4.1413 USDT |
4.0965 USDT |
4.1256 USDT |
4.1182 USDT |
| 2024-09-02 |
4.1513 USDT |
138,605.9100 DOT |
4.1694 USDT |
4.1380 USDT |
4.1716 USDT |
4.2072 USDT |