Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-29 |
28.0743 USDT |
75,838.5372 DOT |
27.5128 USDT |
27.2672 USDT |
27.4932 USDT |
27.3486 USDT |
| 2021-12-28 |
29.2020 USDT |
36,196.1323 DOT |
27.9228 USDT |
27.7489 USDT |
28.1260 USDT |
27.9954 USDT |
| 2021-12-27 |
31.7977 USDT |
197,755.4063 DOT |
32.5116 USDT |
31.3930 USDT |
31.6432 USDT |
31.6393 USDT |
| 2021-12-26 |
29.9274 USDT |
258,362.3500 DOT |
30.4358 USDT |
30.0807 USDT |
30.9134 USDT |
31.2924 USDT |
| 2021-12-25 |
28.4698 USDT |
83,950.2641 DOT |
28.8679 USDT |
28.7592 USDT |
29.0244 USDT |
28.9766 USDT |
| 2021-12-24 |
28.9697 USDT |
124,639.9861 DOT |
28.8536 USDT |
27.8610 USDT |
28.3132 USDT |
28.1140 USDT |
| 2021-12-23 |
28.0453 USDT |
107,578.0215 DOT |
29.2734 USDT |
28.9073 USDT |
29.3066 USDT |
29.1263 USDT |
| 2021-12-22 |
26.7610 USDT |
93,071.0485 DOT |
27.7418 USDT |
26.9286 USDT |
27.7424 USDT |
27.2363 USDT |
| 2021-12-21 |
24.6980 USDT |
58,171.2302 DOT |
25.4440 USDT |
25.3480 USDT |
25.5637 USDT |
25.3594 USDT |
| 2021-12-20 |
24.1409 USDT |
82,684.4289 DOT |
24.4373 USDT |
24.1503 USDT |
24.2965 USDT |
24.1963 USDT |
| 2021-12-19 |
25.2013 USDT |
24,170.0516 DOT |
24.7900 USDT |
24.7510 USDT |
25.0324 USDT |
25.0006 USDT |
| 2021-12-18 |
25.0508 USDT |
22,959.4736 DOT |
25.4311 USDT |
25.3486 USDT |
25.6176 USDT |
25.5986 USDT |
| 2021-12-17 |
25.1168 USDT |
14,289.5082 DOT |
24.7919 USDT |
24.6351 USDT |
24.7922 USDT |
24.6700 USDT |
| 2021-12-16 |
26.9450 USDT |
392,108.2084 DOT |
26.3305 USDT |
25.7421 USDT |
26.5359 USDT |
25.9872 USDT |
| 2021-12-15 |
26.2106 USDT |
204,803.7842 DOT |
27.5998 USDT |
26.6100 USDT |
26.9188 USDT |
26.8837 USDT |
| 2021-12-14 |
25.9655 USDT |
213,769.0605 DOT |
25.8965 USDT |
25.8212 USDT |
26.2530 USDT |
26.1307 USDT |
| 2021-12-13 |
28.8280 USDT |
20,465.8869 DOT |
26.3070 USDT |
26.1581 USDT |
26.3821 USDT |
26.1618 USDT |
| 2021-12-12 |
28.5496 USDT |
106,227.8163 DOT |
29.1656 USDT |
29.1655 USDT |
29.9038 USDT |
29.6967 USDT |
| 2021-12-11 |
27.4785 USDT |
63,928.7981 DOT |
27.5875 USDT |
27.5572 USDT |
27.8743 USDT |
27.7912 USDT |
| 2021-12-10 |
26.9615 USDT |
29,249.5460 DOT |
27.1733 USDT |
26.7986 USDT |
27.3305 USDT |
27.0369 USDT |
| 2021-12-09 |
28.2928 USDT |
31,168.2642 DOT |
27.3490 USDT |
27.3407 USDT |
27.6051 USDT |
27.4011 USDT |
| 2021-12-08 |
29.2634 USDT |
108,228.1961 DOT |
29.4827 USDT |
29.1837 USDT |
29.5647 USDT |
29.4493 USDT |
| 2021-12-07 |
29.4591 USDT |
210,003.4862 DOT |
29.8149 USDT |
29.4178 USDT |
30.0362 USDT |
30.4904 USDT |
| 2021-12-06 |
26.6929 USDT |
175,286.9114 DOT |
27.9224 USDT |
27.9216 USDT |
28.6463 USDT |
28.3303 USDT |
| 2021-12-05 |
28.0890 USDT |
49,342.2043 DOT |
28.1704 USDT |
28.0276 USDT |
28.5842 USDT |
28.2940 USDT |
| 2021-12-04 |
28.5743 USDT |
50,568.9469 DOT |
29.1317 USDT |
28.7009 USDT |
29.4233 USDT |
29.0858 USDT |
| 2021-12-03 |
34.8140 USDT |
292,016.9147 DOT |
33.5892 USDT |
32.5638 USDT |
33.8406 USDT |
33.7033 USDT |
| 2021-12-02 |
35.9418 USDT |
40,423.7700 DOT |
36.2463 USDT |
35.7539 USDT |
36.1045 USDT |
35.8751 USDT |
| 2021-12-01 |
37.6072 USDT |
114,706.7857 DOT |
37.4474 USDT |
36.2473 USDT |
36.7883 USDT |
36.7515 USDT |
| 2021-11-30 |
37.4327 USDT |
8,454.2410 DOT |
38.2041 USDT |
38.1404 USDT |
38.5394 USDT |
38.4032 USDT |
| 2021-11-29 |
36.2161 USDT |
10,744.8512 DOT |
36.6835 USDT |
36.6035 USDT |
36.9984 USDT |
37.0529 USDT |
| 2021-11-28 |
33.8199 USDT |
26,440.0051 DOT |
34.8857 USDT |
34.8726 USDT |
35.7951 USDT |
35.7478 USDT |
| 2021-11-27 |
35.2832 USDT |
6,825.3951 DOT |
35.0894 USDT |
35.0894 USDT |
35.4917 USDT |
35.4213 USDT |
| 2021-11-26 |
36.0369 USDT |
24,346.5099 DOT |
34.8773 USDT |
34.7127 USDT |
35.1384 USDT |
34.8132 USDT |
| 2021-11-25 |
39.5019 USDT |
21,257.6407 DOT |
39.3810 USDT |
39.1671 USDT |
39.6390 USDT |
39.5768 USDT |
| 2021-11-24 |
39.1210 USDT |
17,382.1960 DOT |
38.4614 USDT |
38.2866 USDT |
38.3789 USDT |
38.3574 USDT |
| 2021-11-23 |
39.9486 USDT |
19,764.1399 DOT |
40.9596 USDT |
40.4622 USDT |
40.8084 USDT |
40.8046 USDT |
| 2021-11-22 |
40.1428 USDT |
14,194.2997 DOT |
39.4732 USDT |
39.3218 USDT |
39.8222 USDT |
39.5086 USDT |
| 2021-11-21 |
41.7995 USDT |
34,266.6691 DOT |
42.8156 USDT |
42.2094 USDT |
43.0815 USDT |
42.4539 USDT |
| 2021-11-20 |
41.1666 USDT |
4,667.4571 DOT |
41.4669 USDT |
41.4662 USDT |
41.7258 USDT |
41.7286 USDT |
| 2021-11-19 |
40.1581 USDT |
2,315.8759 DOT |
41.1953 USDT |
41.1628 USDT |
41.3725 USDT |
41.1795 USDT |
| 2021-11-18 |
40.3184 USDT |
35,820.4646 DOT |
39.2833 USDT |
38.9003 USDT |
39.3598 USDT |
38.9003 USDT |
| 2021-11-17 |
40.5966 USDT |
22,963.5023 DOT |
41.9759 USDT |
41.3246 USDT |
41.9909 USDT |
42.5211 USDT |
| 2021-11-16 |
41.6439 USDT |
25,162.6119 DOT |
40.5502 USDT |
40.5171 USDT |
41.4316 USDT |
41.3734 USDT |
| 2021-11-15 |
46.3198 USDT |
24,572.3937 DOT |
45.7266 USDT |
44.5536 USDT |
45.2039 USDT |
45.2867 USDT |
| 2021-11-14 |
46.2811 USDT |
15,704.3725 DOT |
45.6448 USDT |
45.5461 USDT |
45.7708 USDT |
45.7621 USDT |
| 2021-11-13 |
46.1227 USDT |
9,543.3515 DOT |
47.1681 USDT |
46.7579 USDT |
47.0879 USDT |
47.0641 USDT |
| 2021-11-12 |
45.8994 USDT |
22,095.7886 DOT |
45.6590 USDT |
45.5265 USDT |
45.9816 USDT |
45.8794 USDT |
| 2021-11-11 |
47.8211 USDT |
2,848.2611 DOT |
48.0684 USDT |
48.0140 USDT |
48.2598 USDT |
48.1883 USDT |
| 2021-11-10 |
48.7415 USDT |
53,557.0945 DOT |
45.4776 USDT |
44.7652 USDT |
47.4720 USDT |
47.1456 USDT |