Crypto exchange DigiFinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on DigiFinex: dot_usdt
Date Price Volume Open Low High Close
2024-02-28 8.3312 USDT 1,426,152.4700 DOT 8.4372 USDT 7.7152 USDT 8.1770 USDT 8.1422 USDT
2024-02-27 8.1332 USDT 345,913.0600 DOT 8.1042 USDT 8.0987 USDT 8.2091 USDT 8.3228 USDT
2024-02-26 7.8732 USDT 317,748.7900 DOT 7.9648 USDT 7.9380 USDT 8.0656 USDT 8.0979 USDT
2024-02-25 7.7717 USDT 188,881.3900 DOT 7.7692 USDT 7.6986 USDT 7.7676 USDT 7.8152 USDT
2024-02-24 7.7113 USDT 219,562.9700 DOT 7.7999 USDT 7.7381 USDT 7.8082 USDT 7.8060 USDT
2024-02-23 7.4327 USDT 522,890.4000 DOT 7.5038 USDT 7.2995 USDT 7.4687 USDT 7.6135 USDT
2024-02-22 7.5122 USDT 237,700.1200 DOT 7.5984 USDT 7.5123 USDT 7.5439 USDT 7.5306 USDT
2024-02-21 7.4168 USDT 185,374.9300 DOT 7.3193 USDT 7.2474 USDT 7.3453 USDT 7.4364 USDT
2024-02-20 7.7815 USDT 187,829.1200 DOT 7.5271 USDT 7.5043 USDT 7.5751 USDT 7.7000 USDT
2024-02-19 7.8067 USDT 279,208.4600 DOT 7.7561 USDT 7.7225 USDT 7.7866 USDT 7.9760 USDT
2024-02-18 7.7775 USDT 123,408.6800 DOT 7.8129 USDT 7.7299 USDT 7.7907 USDT 7.8561 USDT
2024-02-17 7.5436 USDT 121,928.3600 DOT 7.5568 USDT 7.5426 USDT 7.6750 USDT 7.7042 USDT
2024-02-16 7.7326 USDT 30,159.0200 DOT 7.6171 USDT 7.5626 USDT 7.6406 USDT 7.5740 USDT
2024-02-15 7.7650 USDT 58,032.1100 DOT 7.6512 USDT 7.6512 USDT 7.7425 USDT 7.7638 USDT
2024-02-14 7.5777 USDT 100,738.6900 DOT 7.6446 USDT 7.6250 USDT 7.6713 USDT 7.6489 USDT
2024-02-13 7.3043 USDT 38,630.7700 DOT 7.2252 USDT 7.2252 USDT 7.3057 USDT 7.3058 USDT
2024-02-12 7.1910 USDT 153,547.8300 DOT 7.2176 USDT 7.2176 USDT 7.3032 USDT 7.3263 USDT
2024-02-11 7.2197 USDT 105,752.2400 DOT 7.1898 USDT 7.0793 USDT 7.1000 USDT 7.1000 USDT
2024-02-10 7.1797 USDT 35,879.7700 DOT 7.2440 USDT 7.2440 USDT 7.2898 USDT 7.2673 USDT
2024-02-09 7.1358 USDT 53,111.8500 DOT 7.1679 USDT 7.1667 USDT 7.2254 USDT 7.2188 USDT
2024-02-08 6.9801 USDT 43,520.1600 DOT 7.0675 USDT 7.0498 USDT 7.1051 USDT 7.0858 USDT
2024-02-07 6.8038 USDT 54,245.9800 DOT 6.8902 USDT 6.8902 USDT 6.9576 USDT 6.9563 USDT
2024-02-06 6.7280 USDT 28,575.6300 DOT 6.7573 USDT 6.7437 USDT 6.7955 USDT 6.7919 USDT
2024-02-05 6.8066 USDT 47,356.7400 DOT 6.7583 USDT 6.6687 USDT 6.7159 USDT 6.6877 USDT
2024-02-04 6.7787 USDT 29,188.4500 DOT 6.7430 USDT 6.7238 USDT 6.7830 USDT 6.7847 USDT
2024-02-03 6.9108 USDT 8,826.5700 DOT 6.8847 USDT 6.8677 USDT 6.8796 USDT 6.8717 USDT
2024-02-02 6.8766 USDT 25,388.5100 DOT 6.9379 USDT 6.9003 USDT 6.9157 USDT 6.9100 USDT
2024-02-01 6.6828 USDT 131,383.9800 DOT 6.7491 USDT 6.7447 USDT 6.7999 USDT 6.7892 USDT
2024-01-31 6.7633 USDT 266,158.8800 DOT 6.8489 USDT 6.5862 USDT 6.6679 USDT 6.6536 USDT
2024-01-30 7.0355 USDT 176,584.7600 DOT 7.0100 USDT 6.9696 USDT 7.0139 USDT 6.9735 USDT
2024-01-29 6.8694 USDT 570,392.5500 DOT 6.7465 USDT 6.7074 USDT 6.7922 USDT 7.1586 USDT
2024-01-28 6.6988 USDT 262,446.2800 DOT 6.6419 USDT 6.5698 USDT 6.6437 USDT 6.7700 USDT
2024-01-27 6.6494 USDT 113,376.7100 DOT 6.6894 USDT 6.6411 USDT 6.6764 USDT 6.6938 USDT
2024-01-26 6.5468 USDT 273,983.0100 DOT 6.6213 USDT 6.6213 USDT 6.7151 USDT 6.6735 USDT
2024-01-25 6.4486 USDT 237,827.7300 DOT 6.4160 USDT 6.3503 USDT 6.4178 USDT 6.4465 USDT
2024-01-24 6.3922 USDT 178,098.0400 DOT 6.4472 USDT 6.2947 USDT 6.3559 USDT 6.3842 USDT
2024-01-23 6.2201 USDT 214,853.7900 DOT 6.2265 USDT 6.1856 USDT 6.2446 USDT 6.2159 USDT
2024-01-22 6.5743 USDT 625,286.2100 DOT 6.5155 USDT 6.3010 USDT 6.4865 USDT 6.4569 USDT
2024-01-21 6.9022 USDT 73,965.3600 DOT 6.8894 USDT 6.8537 USDT 6.8978 USDT 6.8780 USDT
2024-01-20 6.8539 USDT 186,972.4900 DOT 6.8617 USDT 6.7983 USDT 6.8528 USDT 6.8377 USDT
2024-01-19 6.8696 USDT 38,792.4700 DOT 6.8390 USDT 6.7997 USDT 6.8779 USDT 6.8552 USDT
2024-01-18 7.1870 USDT 521,537.8600 DOT 7.1689 USDT 6.9086 USDT 6.9819 USDT 6.9819 USDT
2024-01-17 7.4265 USDT 142,372.9200 DOT 7.3510 USDT 7.2618 USDT 7.3456 USDT 7.3456 USDT
2024-01-16 7.5200 USDT 191,041.3400 DOT 7.4597 USDT 7.3965 USDT 7.4656 USDT 7.5513 USDT
2024-01-15 7.5463 USDT 144,019.7500 DOT 7.5391 USDT 7.5211 USDT 7.5781 USDT 7.5589 USDT
2024-01-14 7.5622 USDT 73,795.1700 DOT 7.5257 USDT 7.3239 USDT 7.4562 USDT 7.3642 USDT
2024-01-13 7.6176 USDT 202,072.5200 DOT 7.6340 USDT 7.5759 USDT 7.6494 USDT 7.6503 USDT
2024-01-12 7.9692 USDT 521,954.8700 DOT 7.8948 USDT 7.5606 USDT 7.7937 USDT 7.7005 USDT
2024-01-11 8.1929 USDT 196,248.1800 DOT 8.1611 USDT 8.1022 USDT 8.2040 USDT 8.1239 USDT
2024-01-10 7.2466 USDT 881,834.4700 DOT 7.1530 USDT 7.1249 USDT 7.2488 USDT 7.9802 USDT