Crypto exchange DigiFinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on DigiFinex: dot_usdt
Date Price Volume Open Low High Close
2021-03-10 38.0972 USDT 34,488.2463 DOT 38.7231 USDT 36.8753 USDT 38.3207 USDT 38.2637 USDT
2021-03-09 36.5185 USDT 57,162.8703 DOT 37.1749 USDT 37.0001 USDT 37.5969 USDT 38.3527 USDT
2021-03-08 34.3823 USDT 35,419.4623 DOT 33.9333 USDT 33.8242 USDT 34.1581 USDT 34.9033 USDT
2021-03-07 34.3191 USDT 18,813.3090 DOT 33.9710 USDT 33.5001 USDT 33.9813 USDT 34.9544 USDT
2021-03-06 33.2454 USDT 41,795.0491 DOT 32.4233 USDT 32.3171 USDT 33.1931 USDT 33.3982 USDT
2021-03-05 33.0572 USDT 59,800.0156 DOT 32.3159 USDT 32.1120 USDT 33.1238 USDT 33.4891 USDT
2021-03-04 36.5100 USDT 70,090.8784 DOT 36.0756 USDT 34.3715 USDT 35.1939 USDT 34.7203 USDT
2021-03-03 36.8511 USDT 18,433.0993 DOT 37.4298 USDT 36.6065 USDT 36.8246 USDT 36.8246 USDT
2021-03-02 36.0268 USDT 270,585.1808 DOT 34.9851 USDT 34.4281 USDT 35.1147 USDT 35.5055 USDT
2021-03-01 34.4051 USDT 400,251.2516 DOT 34.1202 USDT 34.1146 USDT 34.7954 USDT 34.7008 USDT
2021-02-28 31.7874 USDT 1,110,045.9728 DOT 33.0813 USDT 32.6484 USDT 33.7690 USDT 33.8339 USDT
2021-02-27 33.9359 USDT 476,235.1050 DOT 35.0639 USDT 33.9605 USDT 34.6375 USDT 34.0075 USDT
2021-02-26 30.6488 USDT 820,449.2282 DOT 30.6517 USDT 29.9285 USDT 30.9248 USDT 31.2961 USDT
2021-02-25 32.1186 USDT 1,448,952.7412 DOT 33.0399 USDT 30.8991 USDT 32.6105 USDT 31.2176 USDT
2021-02-24 32.9791 USDT 819,560.3705 DOT 32.8310 USDT 31.8310 USDT 32.9110 USDT 33.6550 USDT
2021-02-23 32.9045 USDT 530,767.1104 DOT 31.1310 USDT 31.0010 USDT 32.7130 USDT 34.5960 USDT
2021-02-22 37.0064 USDT 485,442.9061 DOT 36.3570 USDT 36.2840 USDT 37.4220 USDT 37.6260 USDT
2021-02-21 39.2845 USDT 75,050.9454 DOT 39.0120 USDT 38.7600 USDT 39.6940 USDT 39.5570 USDT
2021-02-20 39.3030 USDT 244,887.6929 DOT 39.6150 USDT 37.9380 USDT 40.0920 USDT 38.9910 USDT
2021-02-19 34.3667 USDT 184,352.6687 DOT 33.8600 USDT 33.5160 USDT 34.3340 USDT 34.8080 USDT
2021-02-18 31.0734 USDT 244,632.5037 DOT 31.0040 USDT 30.6690 USDT 31.0970 USDT 31.1420 USDT
2021-02-17 31.8060 USDT 66,591.1729 DOT 31.6630 USDT 31.5650 USDT 32.0250 USDT 31.9490 USDT
2021-02-16 29.8208 USDT 201,295.9382 DOT 29.8670 USDT 29.4370 USDT 29.8940 USDT 30.0970 USDT
2021-02-15 28.1465 USDT 153,173.3876 DOT 28.4910 USDT 27.4320 USDT 28.5240 USDT 27.8020 USDT
2021-02-14 27.5624 USDT 162,108.1900 DOT 27.5990 USDT 26.8630 USDT 27.7710 USDT 26.8630 USDT
2021-02-13 27.9198 USDT 293,739.9216 DOT 27.9830 USDT 27.5270 USDT 28.0450 USDT 27.9380 USDT
2021-02-12 28.7945 USDT 269,445.0090 DOT 28.5460 USDT 28.3310 USDT 29.1050 USDT 28.6050 USDT
2021-02-11 25.0200 USDT 131,179.7921 DOT 25.0340 USDT 24.9670 USDT 25.5440 USDT 25.0060 USDT
2021-02-10 23.5775 USDT 102,750.6287 DOT 23.5630 USDT 23.3630 USDT 23.9050 USDT 23.5920 USDT
2021-02-09 23.1352 USDT 173,824.9211 DOT 23.0610 USDT 22.7710 USDT 23.2050 USDT 23.0930 USDT
2021-02-08 22.8469 USDT 601,987.4269 DOT 22.4140 USDT 21.9510 USDT 22.8760 USDT 23.0260 USDT
2021-02-07 19.4410 USDT 691,939.5711 DOT 19.2090 USDT 18.5010 USDT 19.8280 USDT 19.6730 USDT
2021-02-06 20.3200 USDT 577,870.2886 DOT 20.0170 USDT 19.9620 USDT 20.8540 USDT 20.6230 USDT
2021-02-05 20.8970 USDT 782,916.2302 DOT 20.9560 USDT 20.0100 USDT 21.3870 USDT 20.8380 USDT
2021-02-04 19.8255 USDT 838,112.6786 DOT 19.7300 USDT 19.5780 USDT 20.3610 USDT 19.9210 USDT
2021-02-03 20.1320 USDT 1,306,412.6887 DOT 19.4920 USDT 18.9570 USDT 20.9110 USDT 20.7720 USDT
2021-02-02 17.0440 USDT 928,171.6279 DOT 16.5810 USDT 16.4710 USDT 17.6410 USDT 17.5070 USDT
2021-02-01 16.1475 USDT 847,373.0623 DOT 15.8920 USDT 15.8300 USDT 16.5390 USDT 16.4030 USDT
2021-01-31 16.0370 USDT 601,749.6708 DOT 15.9170 USDT 15.6580 USDT 16.1670 USDT 16.1570 USDT
2021-01-30 16.5685 USDT 643,494.3666 DOT 16.6110 USDT 16.2390 USDT 16.8720 USDT 16.5260 USDT
2021-01-29 17.2015 USDT 717,948.3379 DOT 17.4710 USDT 16.5190 USDT 17.5900 USDT 16.9320 USDT
2021-01-28 17.1890 USDT 677,686.5052 DOT 17.2030 USDT 16.8470 USDT 17.3080 USDT 17.1750 USDT
2021-01-27 15.6850 USDT 803,609.6717 DOT 15.7890 USDT 15.0770 USDT 15.8920 USDT 15.5810 USDT
2021-01-26 16.7495 USDT 444,039.1270 DOT 16.6130 USDT 16.4510 USDT 17.0180 USDT 16.8860 USDT
2021-01-25 17.7775 USDT 700,247.9257 DOT 17.9820 USDT 17.4050 USDT 18.0840 USDT 17.5730 USDT
2021-01-24 17.6800 USDT 290,046.0889 DOT 17.6890 USDT 17.2490 USDT 17.7890 USDT 17.6710 USDT
2021-01-23 18.0975 USDT 1,020,002.5134 DOT 17.6460 USDT 17.4630 USDT 18.8000 USDT 18.5490 USDT
2021-01-22 17.1965 USDT 1,089,083.1894 DOT 17.3280 USDT 16.8180 USDT 18.0100 USDT 17.0650 USDT
2021-01-21 16.2385 USDT 1,685,323.1106 DOT 16.1770 USDT 14.9740 USDT 16.6580 USDT 16.3000 USDT
2021-01-20 16.1070 USDT 1,761,128.8590 DOT 15.0290 USDT 14.7970 USDT 17.1850 USDT 17.1850 USDT