Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-06 |
4.8155 USDT |
16,984.4500 DOT |
4.9400 USDT |
4.8895 USDT |
4.9405 USDT |
4.9254 USDT |
| 2023-11-05 |
4.7761 USDT |
39,316.7700 DOT |
4.8275 USDT |
4.8085 USDT |
4.8320 USDT |
4.8213 USDT |
| 2023-11-04 |
4.6724 USDT |
149,819.3800 DOT |
4.6697 USDT |
4.6386 USDT |
4.6672 USDT |
4.6945 USDT |
| 2023-11-03 |
4.5526 USDT |
48,854.4000 DOT |
4.5923 USDT |
4.5704 USDT |
4.5967 USDT |
4.5950 USDT |
| 2023-11-02 |
4.6703 USDT |
206,373.8700 DOT |
4.6684 USDT |
4.5899 USDT |
4.6154 USDT |
4.6150 USDT |
| 2023-11-01 |
4.4984 USDT |
765,084.4500 DOT |
4.5787 USDT |
4.5777 USDT |
4.7455 USDT |
4.7441 USDT |
| 2023-10-31 |
4.4612 USDT |
111,970.4700 DOT |
4.4249 USDT |
4.4205 USDT |
4.4555 USDT |
4.4245 USDT |
| 2023-10-30 |
4.3207 USDT |
104,845.1400 DOT |
4.3764 USDT |
4.3364 USDT |
4.3759 USDT |
4.3746 USDT |
| 2023-10-29 |
4.2326 USDT |
74,234.4700 DOT |
4.2986 USDT |
4.2986 USDT |
4.3461 USDT |
4.3384 USDT |
| 2023-10-28 |
4.1724 USDT |
116,649.5100 DOT |
4.1687 USDT |
4.1548 USDT |
4.1796 USDT |
4.1548 USDT |
| 2023-10-27 |
4.1460 USDT |
19,725.7400 DOT |
4.1342 USDT |
4.1214 USDT |
4.1495 USDT |
4.1425 USDT |
| 2023-10-26 |
4.3032 USDT |
59,272.3200 DOT |
4.2367 USDT |
4.2206 USDT |
4.2349 USDT |
4.2217 USDT |
| 2023-10-25 |
4.2412 USDT |
39,955.0800 DOT |
4.2987 USDT |
4.2873 USDT |
4.3286 USDT |
4.3219 USDT |
| 2023-10-24 |
4.1316 USDT |
268,483.2700 DOT |
4.3567 USDT |
4.3016 USDT |
4.3793 USDT |
4.3592 USDT |
| 2023-10-23 |
4.0862 USDT |
377,036.1500 DOT |
4.1907 USDT |
4.1821 USDT |
4.3341 USDT |
4.3431 USDT |
| 2023-10-22 |
3.8779 USDT |
201,369.6500 DOT |
3.8196 USDT |
3.8144 USDT |
3.8444 USDT |
3.8634 USDT |
| 2023-10-21 |
3.8496 USDT |
160,635.4900 DOT |
3.9391 USDT |
3.9046 USDT |
3.9258 USDT |
3.9087 USDT |
| 2023-10-20 |
3.7298 USDT |
79,445.1800 DOT |
3.7069 USDT |
3.7004 USDT |
3.7150 USDT |
3.7266 USDT |
| 2023-10-19 |
3.6470 USDT |
21,358.2800 DOT |
3.6216 USDT |
3.6094 USDT |
3.6117 USDT |
3.6096 USDT |
| 2023-10-18 |
3.6739 USDT |
37,577.7100 DOT |
3.6444 USDT |
3.6298 USDT |
3.6445 USDT |
3.6577 USDT |
| 2023-10-17 |
3.7044 USDT |
77,683.1800 DOT |
3.6653 USDT |
3.6596 USDT |
3.6735 USDT |
3.6695 USDT |
| 2023-10-16 |
3.7974 USDT |
202,012.1300 DOT |
3.7711 USDT |
3.7526 USDT |
3.7654 USDT |
3.7889 USDT |
| 2023-10-15 |
3.7460 USDT |
69,383.1400 DOT |
3.7499 USDT |
3.7498 USDT |
3.7596 USDT |
3.7677 USDT |
| 2023-10-14 |
3.7384 USDT |
13,975.7100 DOT |
3.7378 USDT |
3.7316 USDT |
3.7374 USDT |
3.7359 USDT |
| 2023-10-13 |
3.6866 USDT |
14,186.7700 DOT |
3.7035 USDT |
3.7006 USDT |
3.7084 USDT |
3.7130 USDT |
| 2023-10-12 |
3.6735 USDT |
18,578.1700 DOT |
3.6683 USDT |
3.6639 USDT |
3.6699 USDT |
3.6648 USDT |
| 2023-10-11 |
3.7579 USDT |
222,597.4700 DOT |
3.7598 USDT |
3.7006 USDT |
3.7233 USDT |
3.7136 USDT |
| 2023-10-10 |
3.8462 USDT |
134,738.9500 DOT |
3.8538 USDT |
3.8322 USDT |
3.8395 USDT |
3.8356 USDT |
| 2023-10-09 |
3.8810 USDT |
91,494.2100 DOT |
3.8471 USDT |
3.8265 USDT |
3.8551 USDT |
3.8515 USDT |
| 2023-10-08 |
4.0311 USDT |
52,852.2600 DOT |
4.0221 USDT |
4.0017 USDT |
4.0078 USDT |
4.0075 USDT |
| 2023-10-07 |
4.0808 USDT |
6,080.3200 DOT |
4.0517 USDT |
4.0496 USDT |
4.0532 USDT |
4.0522 USDT |
| 2023-10-06 |
4.0465 USDT |
57,179.9300 DOT |
4.0677 USDT |
4.0664 USDT |
4.0704 USDT |
4.0681 USDT |
| 2023-10-05 |
4.0415 USDT |
40,305.2800 DOT |
4.0155 USDT |
4.0138 USDT |
4.0209 USDT |
4.0211 USDT |
| 2023-10-04 |
4.0227 USDT |
98,428.5400 DOT |
4.0336 USDT |
4.0254 USDT |
4.0435 USDT |
4.0437 USDT |
| 2023-10-03 |
4.1081 USDT |
126,209.8700 DOT |
4.0904 USDT |
4.0506 USDT |
4.0746 USDT |
4.0684 USDT |
| 2023-10-02 |
4.2185 USDT |
321,515.2700 DOT |
4.1775 USDT |
4.0680 USDT |
4.1486 USDT |
4.1035 USDT |
| 2023-10-01 |
4.1661 USDT |
79,763.3500 DOT |
4.1794 USDT |
4.1595 USDT |
4.1886 USDT |
4.2050 USDT |
| 2023-09-30 |
4.0921 USDT |
68,201.0900 DOT |
4.1054 USDT |
4.0894 USDT |
4.1043 USDT |
4.1150 USDT |
| 2023-09-29 |
4.0856 USDT |
102,522.0500 DOT |
4.0946 USDT |
4.0666 USDT |
4.0819 USDT |
4.0737 USDT |
| 2023-09-28 |
4.0431 USDT |
122,330.1400 DOT |
4.0775 USDT |
4.0534 USDT |
4.0728 USDT |
4.0726 USDT |
| 2023-09-27 |
4.0223 USDT |
89,000.5600 DOT |
4.0024 USDT |
3.9817 USDT |
3.9914 USDT |
3.9835 USDT |
| 2023-09-26 |
4.0342 USDT |
75,788.7600 DOT |
4.0111 USDT |
3.9980 USDT |
4.0094 USDT |
4.0114 USDT |
| 2023-09-25 |
4.0338 USDT |
173,821.0500 DOT |
4.0486 USDT |
4.0485 USDT |
4.0747 USDT |
4.0673 USDT |
| 2023-09-24 |
4.0307 USDT |
110,317.6900 DOT |
4.0374 USDT |
4.0072 USDT |
4.0218 USDT |
4.0223 USDT |
| 2023-09-23 |
4.0171 USDT |
43,503.2700 DOT |
4.0234 USDT |
4.0203 USDT |
4.0304 USDT |
4.0278 USDT |
| 2023-09-22 |
4.0146 USDT |
99,098.2600 DOT |
4.0088 USDT |
3.9944 USDT |
4.0113 USDT |
4.0044 USDT |
| 2023-09-21 |
4.0700 USDT |
68,439.6400 DOT |
4.0283 USDT |
4.0009 USDT |
4.0198 USDT |
4.0187 USDT |
| 2023-09-20 |
4.1158 USDT |
187,414.6000 DOT |
4.1077 USDT |
4.0744 USDT |
4.1189 USDT |
4.1490 USDT |
| 2023-09-19 |
4.1209 USDT |
79,819.8100 DOT |
4.1306 USDT |
4.1248 USDT |
4.1449 USDT |
4.1493 USDT |
| 2023-09-18 |
4.1267 USDT |
340,628.0600 DOT |
4.1913 USDT |
4.0935 USDT |
4.1286 USDT |
4.1327 USDT |