Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
7.5386 USDT |
111,460.9100 DOT |
7.3207 USDT |
7.2884 USDT |
7.3532 USDT |
7.3553 USDT |
| 2024-01-04 |
7.7302 USDT |
247,268.9800 DOT |
7.8378 USDT |
7.8116 USDT |
7.8945 USDT |
7.9112 USDT |
| 2024-01-03 |
7.6509 USDT |
304,040.0800 DOT |
7.7111 USDT |
7.5352 USDT |
7.7413 USDT |
7.6782 USDT |
| 2024-01-02 |
8.6072 USDT |
227,862.2500 DOT |
8.4350 USDT |
8.3661 USDT |
8.4815 USDT |
8.3917 USDT |
| 2024-01-01 |
8.3289 USDT |
55,541.9900 DOT |
8.5350 USDT |
8.4714 USDT |
8.5480 USDT |
8.5336 USDT |
| 2023-12-31 |
8.4434 USDT |
210,969.6600 DOT |
8.4612 USDT |
8.4210 USDT |
8.4831 USDT |
8.4665 USDT |
| 2023-12-30 |
8.3215 USDT |
99,799.9200 DOT |
8.3081 USDT |
8.2877 USDT |
8.3530 USDT |
8.3779 USDT |
| 2023-12-29 |
8.4128 USDT |
598,534.3700 DOT |
8.6778 USDT |
8.1475 USDT |
8.2709 USDT |
8.2494 USDT |
| 2023-12-28 |
8.5418 USDT |
178,285.2100 DOT |
8.4017 USDT |
8.3112 USDT |
8.4416 USDT |
8.4830 USDT |
| 2023-12-27 |
8.7779 USDT |
278,065.7200 DOT |
8.9122 USDT |
8.6063 USDT |
8.7111 USDT |
8.6820 USDT |
| 2023-12-26 |
9.0217 USDT |
295,357.8400 DOT |
8.6415 USDT |
8.6373 USDT |
8.7503 USDT |
8.7744 USDT |
| 2023-12-25 |
9.0394 USDT |
179,711.9700 DOT |
9.3268 USDT |
9.1491 USDT |
9.2809 USDT |
9.2496 USDT |
| 2023-12-24 |
8.7499 USDT |
162,448.0700 DOT |
8.8699 USDT |
8.7133 USDT |
8.8591 USDT |
8.7305 USDT |
| 2023-12-23 |
7.8391 USDT |
197,353.9200 DOT |
7.9539 USDT |
7.8778 USDT |
8.0738 USDT |
8.0326 USDT |
| 2023-12-22 |
8.1651 USDT |
66,527.8900 DOT |
7.9240 USDT |
7.9204 USDT |
7.9943 USDT |
7.9837 USDT |
| 2023-12-21 |
7.6342 USDT |
1,599,063.1200 DOT |
7.5372 USDT |
7.5337 USDT |
7.8788 USDT |
8.2644 USDT |
| 2023-12-20 |
6.9542 USDT |
310,888.2400 DOT |
7.0449 USDT |
6.8354 USDT |
6.9279 USDT |
6.9258 USDT |
| 2023-12-19 |
6.8458 USDT |
19,790.4700 DOT |
6.7036 USDT |
6.6746 USDT |
6.7336 USDT |
6.7095 USDT |
| 2023-12-18 |
6.6490 USDT |
254,484.3800 DOT |
6.6526 USDT |
6.6294 USDT |
6.6878 USDT |
6.8450 USDT |
| 2023-12-17 |
6.9663 USDT |
48,743.6900 DOT |
6.8250 USDT |
6.7547 USDT |
6.8277 USDT |
6.7919 USDT |
| 2023-12-16 |
7.1420 USDT |
55,739.4200 DOT |
7.0516 USDT |
7.0086 USDT |
7.1036 USDT |
7.0992 USDT |
| 2023-12-15 |
7.2364 USDT |
129,376.5700 DOT |
7.0391 USDT |
6.9383 USDT |
7.0364 USDT |
6.9619 USDT |
| 2023-12-14 |
7.4145 USDT |
216,832.5600 DOT |
7.5425 USDT |
7.5102 USDT |
7.5957 USDT |
7.5350 USDT |
| 2023-12-13 |
6.9554 USDT |
204,629.8600 DOT |
7.0107 USDT |
7.0107 USDT |
7.2918 USDT |
7.2615 USDT |
| 2023-12-12 |
7.0470 USDT |
77,532.3300 DOT |
7.0585 USDT |
6.8908 USDT |
6.9461 USDT |
6.9185 USDT |
| 2023-12-11 |
6.7184 USDT |
107,371.5700 DOT |
6.5815 USDT |
6.5799 USDT |
6.7290 USDT |
6.7010 USDT |
| 2023-12-10 |
7.1857 USDT |
309,285.3100 DOT |
7.1416 USDT |
7.1350 USDT |
7.1904 USDT |
7.2945 USDT |
| 2023-12-09 |
7.3650 USDT |
97,941.1100 DOT |
7.1640 USDT |
7.0214 USDT |
7.1797 USDT |
7.1152 USDT |
| 2023-12-08 |
6.4844 USDT |
72,789.9800 DOT |
6.6563 USDT |
6.6346 USDT |
6.7157 USDT |
6.6854 USDT |
| 2023-12-07 |
6.0956 USDT |
91,526.0500 DOT |
6.1967 USDT |
6.1834 USDT |
6.2409 USDT |
6.2550 USDT |
| 2023-12-06 |
5.9766 USDT |
73,904.7600 DOT |
6.1075 USDT |
6.0434 USDT |
6.0862 USDT |
6.0509 USDT |
| 2023-12-05 |
5.6555 USDT |
50,501.7600 DOT |
5.7797 USDT |
5.7549 USDT |
5.8016 USDT |
5.7874 USDT |
| 2023-12-04 |
5.6010 USDT |
59,888.0000 DOT |
5.5669 USDT |
5.5628 USDT |
5.5832 USDT |
5.5690 USDT |
| 2023-12-03 |
5.5183 USDT |
229,692.3400 DOT |
5.4587 USDT |
5.4359 USDT |
5.4681 USDT |
5.5186 USDT |
| 2023-12-02 |
5.5083 USDT |
42,710.9600 DOT |
5.5779 USDT |
5.5569 USDT |
5.6007 USDT |
5.5848 USDT |
| 2023-12-01 |
5.4551 USDT |
23,754.1400 DOT |
5.4720 USDT |
5.4390 USDT |
5.4527 USDT |
5.4479 USDT |
| 2023-11-30 |
5.3447 USDT |
87,579.6500 DOT |
5.4495 USDT |
5.4372 USDT |
5.4631 USDT |
5.4506 USDT |
| 2023-11-29 |
5.2800 USDT |
31,503.7300 DOT |
5.1629 USDT |
5.1513 USDT |
5.1717 USDT |
5.1686 USDT |
| 2023-11-28 |
5.2006 USDT |
163,782.8400 DOT |
5.2742 USDT |
5.2379 USDT |
5.2758 USDT |
5.2633 USDT |
| 2023-11-27 |
5.2293 USDT |
61,436.7900 DOT |
5.0876 USDT |
5.0389 USDT |
5.1144 USDT |
5.0685 USDT |
| 2023-11-26 |
5.2995 USDT |
77,854.1700 DOT |
5.3025 USDT |
5.2928 USDT |
5.3565 USDT |
5.2979 USDT |
| 2023-11-25 |
5.3120 USDT |
101,869.6700 DOT |
5.3436 USDT |
5.3119 USDT |
5.3250 USDT |
5.3261 USDT |
| 2023-11-24 |
5.2145 USDT |
49,763.6700 DOT |
5.2509 USDT |
5.2142 USDT |
5.2482 USDT |
5.2142 USDT |
| 2023-11-23 |
5.1767 USDT |
44,028.3300 DOT |
5.1285 USDT |
5.1009 USDT |
5.1234 USDT |
5.1097 USDT |
| 2023-11-22 |
5.1052 USDT |
353,716.2000 DOT |
5.2242 USDT |
5.1468 USDT |
5.1722 USDT |
5.1522 USDT |
| 2023-11-21 |
5.1409 USDT |
688,015.2100 DOT |
5.1436 USDT |
4.9085 USDT |
5.0323 USDT |
5.0323 USDT |
| 2023-11-20 |
5.4332 USDT |
188,925.1300 DOT |
5.4352 USDT |
5.2578 USDT |
5.3489 USDT |
5.3556 USDT |
| 2023-11-19 |
5.3205 USDT |
228,330.4300 DOT |
5.4095 USDT |
5.3793 USDT |
5.4289 USDT |
5.4424 USDT |
| 2023-11-18 |
5.1615 USDT |
97,824.3300 DOT |
5.2689 USDT |
5.2334 USDT |
5.2664 USDT |
5.2830 USDT |
| 2023-11-17 |
5.2956 USDT |
131,993.5000 DOT |
5.2505 USDT |
5.1940 USDT |
5.2281 USDT |
5.2221 USDT |