Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
4.1746 USDT |
191,087.4900 DOT |
4.1667 USDT |
4.1012 USDT |
4.1664 USDT |
4.1996 USDT |
| 2024-08-31 |
4.2751 USDT |
48,765.6700 DOT |
4.2620 USDT |
4.2180 USDT |
4.2409 USDT |
4.2340 USDT |
| 2024-08-30 |
4.2270 USDT |
97,184.2100 DOT |
4.1932 USDT |
4.1797 USDT |
4.2224 USDT |
4.2714 USDT |
| 2024-08-29 |
4.2918 USDT |
91,585.2600 DOT |
4.2157 USDT |
4.1781 USDT |
4.2317 USDT |
4.2205 USDT |
| 2024-08-28 |
4.3392 USDT |
215,066.9000 DOT |
4.3469 USDT |
4.1648 USDT |
4.2934 USDT |
4.2925 USDT |
| 2024-08-27 |
4.5719 USDT |
148,380.4300 DOT |
4.5255 USDT |
4.4599 USDT |
4.5265 USDT |
4.4845 USDT |
| 2024-08-26 |
4.6918 USDT |
183,179.2900 DOT |
4.6527 USDT |
4.5305 USDT |
4.5717 USDT |
4.5675 USDT |
| 2024-08-25 |
4.8589 USDT |
120,983.4600 DOT |
4.8447 USDT |
4.8084 USDT |
4.8275 USDT |
4.8579 USDT |
| 2024-08-24 |
4.9636 USDT |
192,050.6800 DOT |
5.0511 USDT |
4.9132 USDT |
4.9615 USDT |
4.9479 USDT |
| 2024-08-23 |
4.7569 USDT |
347,869.1900 DOT |
4.7368 USDT |
4.6845 USDT |
4.7966 USDT |
4.8685 USDT |
| 2024-08-22 |
4.6563 USDT |
106,260.4700 DOT |
4.6271 USDT |
4.6062 USDT |
4.6355 USDT |
4.6445 USDT |
| 2024-08-21 |
4.6024 USDT |
223,311.6600 DOT |
4.5709 USDT |
4.5619 USDT |
4.6575 USDT |
4.6784 USDT |
| 2024-08-20 |
4.5350 USDT |
9,829.1500 DOT |
4.4952 USDT |
4.4882 USDT |
4.5356 USDT |
4.5329 USDT |
| 2024-08-19 |
4.4273 USDT |
116,165.5600 DOT |
4.4785 USDT |
4.3955 USDT |
4.4656 USDT |
4.4756 USDT |
| 2024-08-18 |
4.3913 USDT |
62,182.4700 DOT |
4.4400 USDT |
4.3766 USDT |
4.3956 USDT |
4.3936 USDT |
| 2024-08-17 |
4.3221 USDT |
36,075.0800 DOT |
4.3365 USDT |
4.3232 USDT |
4.3500 USDT |
4.3533 USDT |
| 2024-08-16 |
4.2946 USDT |
112,279.3000 DOT |
4.2549 USDT |
4.2370 USDT |
4.3144 USDT |
4.3295 USDT |
| 2024-08-15 |
4.3678 USDT |
193,226.4200 DOT |
4.3625 USDT |
4.2266 USDT |
4.2740 USDT |
4.2955 USDT |
| 2024-08-14 |
4.4723 USDT |
232,158.8600 DOT |
4.4345 USDT |
4.3493 USDT |
4.3857 USDT |
4.3928 USDT |
| 2024-08-13 |
4.5258 USDT |
225,366.9700 DOT |
4.4504 USDT |
4.4429 USDT |
4.4797 USDT |
4.5603 USDT |
| 2024-08-12 |
4.5680 USDT |
91,730.4900 DOT |
4.6419 USDT |
4.4924 USDT |
4.5365 USDT |
4.5360 USDT |
| 2024-08-11 |
4.6732 USDT |
132,795.4700 DOT |
4.6226 USDT |
4.4851 USDT |
4.5320 USDT |
4.5182 USDT |
| 2024-08-10 |
4.7600 USDT |
92,201.0700 DOT |
4.7560 USDT |
4.7245 USDT |
4.7530 USDT |
4.7533 USDT |
| 2024-08-09 |
4.8180 USDT |
17,113.2000 DOT |
4.8185 USDT |
4.7882 USDT |
4.8133 USDT |
4.7959 USDT |
| 2024-08-08 |
4.6656 USDT |
297,960.6100 DOT |
4.6620 USDT |
4.6195 USDT |
4.7086 USDT |
4.7580 USDT |
| 2024-08-07 |
4.5488 USDT |
359,708.5900 DOT |
4.5100 USDT |
4.4702 USDT |
4.5548 USDT |
4.5907 USDT |
| 2024-08-06 |
4.4191 USDT |
143,694.9000 DOT |
4.5506 USDT |
4.4820 USDT |
4.5327 USDT |
4.4965 USDT |
| 2024-08-05 |
4.0461 USDT |
1,011,147.1800 DOT |
3.8226 USDT |
3.7945 USDT |
4.0794 USDT |
4.1263 USDT |
| 2024-08-04 |
4.8285 USDT |
635,847.5500 DOT |
4.8882 USDT |
4.5412 USDT |
4.6614 USDT |
4.7573 USDT |
| 2024-08-03 |
5.1182 USDT |
122,080.5300 DOT |
5.1594 USDT |
5.0614 USDT |
5.1717 USDT |
5.0614 USDT |
| 2024-08-02 |
5.1920 USDT |
414,770.2300 DOT |
5.2356 USDT |
4.9990 USDT |
5.1208 USDT |
5.1169 USDT |
| 2024-08-01 |
5.2450 USDT |
17,728.4100 DOT |
5.1413 USDT |
5.1360 USDT |
5.2134 USDT |
5.2075 USDT |
| 2024-07-31 |
5.4824 USDT |
183,017.2900 DOT |
5.4911 USDT |
5.3345 USDT |
5.4055 USDT |
5.3856 USDT |
| 2024-07-30 |
5.6143 USDT |
217,792.4700 DOT |
5.6277 USDT |
5.4819 USDT |
5.5260 USDT |
5.5213 USDT |
| 2024-07-29 |
5.7782 USDT |
64,450.3500 DOT |
5.7143 USDT |
5.6242 USDT |
5.6688 USDT |
5.6662 USDT |
| 2024-07-28 |
5.7396 USDT |
75,537.7900 DOT |
5.7069 USDT |
5.6816 USDT |
5.7151 USDT |
5.7214 USDT |
| 2024-07-27 |
5.8434 USDT |
189,165.0700 DOT |
5.8342 USDT |
5.7160 USDT |
5.8377 USDT |
5.8513 USDT |
| 2024-07-26 |
5.8226 USDT |
80,425.6500 DOT |
5.8381 USDT |
5.8241 USDT |
5.8487 USDT |
5.8413 USDT |
| 2024-07-25 |
5.7015 USDT |
180,315.2500 DOT |
5.7034 USDT |
5.5953 USDT |
5.6824 USDT |
5.6572 USDT |
| 2024-07-24 |
5.8716 USDT |
230,990.6900 DOT |
5.9136 USDT |
5.6577 USDT |
5.7459 USDT |
5.7241 USDT |
| 2024-07-23 |
6.0027 USDT |
232,781.4800 DOT |
5.9480 USDT |
5.8066 USDT |
5.8949 USDT |
5.9333 USDT |
| 2024-07-22 |
6.3017 USDT |
140,904.1200 DOT |
6.2224 USDT |
6.1581 USDT |
6.2054 USDT |
6.1620 USDT |
| 2024-07-21 |
6.2779 USDT |
259,911.3800 DOT |
6.3049 USDT |
6.1040 USDT |
6.2630 USDT |
6.3862 USDT |
| 2024-07-20 |
6.3241 USDT |
11,060.8900 DOT |
6.3291 USDT |
6.3063 USDT |
6.3318 USDT |
6.3272 USDT |
| 2024-07-19 |
6.1568 USDT |
193,371.7000 DOT |
6.1211 USDT |
6.1066 USDT |
6.1694 USDT |
6.2888 USDT |
| 2024-07-18 |
6.2118 USDT |
96,548.8000 DOT |
6.0834 USDT |
6.0399 USDT |
6.0984 USDT |
6.1037 USDT |
| 2024-07-17 |
6.4171 USDT |
30,472.6900 DOT |
6.3701 USDT |
6.2793 USDT |
6.3327 USDT |
6.3003 USDT |
| 2024-07-16 |
6.3628 USDT |
231,986.4100 DOT |
6.4072 USDT |
6.3561 USDT |
6.3974 USDT |
6.3860 USDT |
| 2024-07-15 |
6.4052 USDT |
238,560.8900 DOT |
6.3603 USDT |
6.3369 USDT |
6.3989 USDT |
6.4582 USDT |
| 2024-07-14 |
6.2365 USDT |
127,737.5700 DOT |
6.2082 USDT |
6.1862 USDT |
6.2399 USDT |
6.2459 USDT |