Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
2.2721 USDT |
527,129.0600 DOT |
2.2777 USDT |
2.2350 USDT |
2.2597 USDT |
2.2627 USDT |
| 2026-01-13 |
2.1695 USDT |
55,998.1900 DOT |
2.2644 USDT |
2.2425 USDT |
2.2700 USDT |
2.2488 USDT |
| 2026-01-12 |
2.0780 USDT |
787,429.1000 DOT |
2.1163 USDT |
2.0227 USDT |
2.0552 USDT |
2.0700 USDT |
| 2026-01-11 |
2.1048 USDT |
326,080.1900 DOT |
2.1011 USDT |
2.0707 USDT |
2.0936 USDT |
2.0935 USDT |
| 2026-01-10 |
2.0997 USDT |
275,212.8000 DOT |
2.0847 USDT |
2.0768 USDT |
2.0923 USDT |
2.1224 USDT |
| 2026-01-09 |
2.0951 USDT |
974,300.3900 DOT |
2.1115 USDT |
2.0496 USDT |
2.0722 USDT |
2.0688 USDT |
| 2026-01-08 |
2.1373 USDT |
1,549.6600 DOT |
2.1244 USDT |
2.1221 USDT |
2.1264 USDT |
2.1221 USDT |
| 2026-01-07 |
2.1902 USDT |
1,156,892.7200 DOT |
2.2354 USDT |
2.1269 USDT |
2.1544 USDT |
2.1592 USDT |
| 2026-01-06 |
2.2048 USDT |
1,373,263.3600 DOT |
2.2187 USDT |
2.1155 USDT |
2.1592 USDT |
2.2294 USDT |
| 2026-01-05 |
2.1628 USDT |
148,687.0200 DOT |
2.2082 USDT |
2.2007 USDT |
2.2187 USDT |
2.2064 USDT |
| 2026-01-04 |
2.1330 USDT |
35,678.1700 DOT |
2.1442 USDT |
2.1354 USDT |
2.1573 USDT |
2.1560 USDT |
| 2026-01-03 |
2.1332 USDT |
36,055.4800 DOT |
2.1413 USDT |
2.1217 USDT |
2.1422 USDT |
2.1317 USDT |
| 2026-01-02 |
2.0151 USDT |
1,346,714.7300 DOT |
1.9836 USDT |
1.9688 USDT |
1.9903 USDT |
2.1138 USDT |
| 2026-01-01 |
1.8727 USDT |
1,874,703.4200 DOT |
1.7857 USDT |
1.7848 USDT |
1.7954 USDT |
1.9963 USDT |
| 2025-12-31 |
1.8187 USDT |
7,395.6600 DOT |
1.8152 USDT |
1.8107 USDT |
1.8212 USDT |
1.8180 USDT |
| 2025-12-30 |
1.8226 USDT |
1,189,512.1500 DOT |
1.8244 USDT |
1.7922 USDT |
1.8088 USDT |
1.8265 USDT |
| 2025-12-29 |
1.8604 USDT |
30,676.7100 DOT |
1.8474 USDT |
1.8389 USDT |
1.8522 USDT |
1.8463 USDT |
| 2025-12-28 |
1.8765 USDT |
424,546.6100 DOT |
1.8906 USDT |
1.8545 USDT |
1.8783 USDT |
1.8626 USDT |
| 2025-12-27 |
1.7506 USDT |
151,795.4900 DOT |
1.7740 USDT |
1.7733 USDT |
1.8012 USDT |
1.7992 USDT |
| 2025-12-26 |
1.7131 USDT |
21,096.8600 DOT |
1.7271 USDT |
1.7234 USDT |
1.7285 USDT |
1.7244 USDT |
| 2025-12-25 |
1.7300 USDT |
462,410.1300 DOT |
1.7383 USDT |
1.7040 USDT |
1.7172 USDT |
1.7181 USDT |
| 2025-12-24 |
1.7440 USDT |
792,403.8900 DOT |
1.7690 USDT |
1.7068 USDT |
1.7289 USDT |
1.7380 USDT |
| 2025-12-23 |
1.8026 USDT |
195,288.2400 DOT |
1.7733 USDT |
1.7528 USDT |
1.7642 USDT |
1.7652 USDT |
| 2025-12-22 |
1.7968 USDT |
539,361.1600 DOT |
1.8020 USDT |
1.7790 USDT |
1.8074 USDT |
1.8294 USDT |
| 2025-12-21 |
1.8105 USDT |
50,450.7600 DOT |
1.7657 USDT |
1.7554 USDT |
1.7739 USDT |
1.7731 USDT |
| 2025-12-20 |
1.8482 USDT |
506,040.7300 DOT |
1.8487 USDT |
1.8286 USDT |
1.8402 USDT |
1.8359 USDT |
| 2025-12-19 |
1.7968 USDT |
4,390.3300 DOT |
1.8060 USDT |
1.8006 USDT |
1.8072 USDT |
1.8042 USDT |
| 2025-12-18 |
1.8344 USDT |
778,083.8400 DOT |
1.8123 USDT |
1.7707 USDT |
1.7882 USDT |
1.8279 USDT |
| 2025-12-17 |
1.8961 USDT |
505,206.4700 DOT |
1.8989 USDT |
1.8559 USDT |
1.8702 USDT |
1.8688 USDT |
| 2025-12-16 |
1.9002 USDT |
196,744.9100 DOT |
1.8884 USDT |
1.8848 USDT |
1.9273 USDT |
1.9190 USDT |
| 2025-12-15 |
1.9235 USDT |
68,765.8400 DOT |
1.8652 USDT |
1.8618 USDT |
1.8892 USDT |
1.8903 USDT |
| 2025-12-14 |
2.0312 USDT |
347,615.0900 DOT |
2.0366 USDT |
2.0001 USDT |
2.0103 USDT |
2.0056 USDT |
| 2025-12-13 |
2.0056 USDT |
223,256.3700 DOT |
2.0281 USDT |
2.0275 USDT |
2.0402 USDT |
2.0427 USDT |
| 2025-12-12 |
2.0328 USDT |
222,757.5500 DOT |
1.9704 USDT |
1.9459 USDT |
1.9772 USDT |
1.9505 USDT |
| 2025-12-11 |
2.0770 USDT |
69,458.7300 DOT |
2.0320 USDT |
2.0266 USDT |
2.0461 USDT |
2.0383 USDT |
| 2025-12-10 |
2.2736 USDT |
494,361.1200 DOT |
2.2333 USDT |
2.1888 USDT |
2.2022 USDT |
2.1973 USDT |
| 2025-12-09 |
2.1285 USDT |
26,110.9400 DOT |
2.1247 USDT |
2.1217 USDT |
2.1343 USDT |
2.1337 USDT |
| 2025-12-08 |
2.1311 USDT |
1,190,893.9700 DOT |
2.0938 USDT |
2.0844 USDT |
2.1033 USDT |
2.1286 USDT |
| 2025-12-07 |
2.1291 USDT |
18,859.3900 DOT |
2.0892 USDT |
2.0887 USDT |
2.1002 USDT |
2.0932 USDT |
| 2025-12-06 |
2.1172 USDT |
484,421.9300 DOT |
2.1097 USDT |
2.0868 USDT |
2.1051 USDT |
2.1633 USDT |
| 2025-12-05 |
2.2814 USDT |
559,827.4700 DOT |
2.2725 USDT |
2.2089 USDT |
2.2238 USDT |
2.2184 USDT |
| 2025-12-04 |
2.3274 USDT |
1,588.6800 DOT |
2.2858 USDT |
2.2781 USDT |
2.2872 USDT |
2.2786 USDT |
| 2025-12-03 |
2.2511 USDT |
646,734.8700 DOT |
2.2903 USDT |
2.2753 USDT |
2.2843 USDT |
2.2843 USDT |
| 2025-12-02 |
2.0745 USDT |
235,050.2400 DOT |
2.1436 USDT |
2.1436 USDT |
2.2439 USDT |
2.2427 USDT |
| 2025-12-01 |
2.1099 USDT |
1,681,566.7700 DOT |
2.2089 USDT |
2.0068 USDT |
2.0342 USDT |
2.0541 USDT |
| 2025-11-30 |
2.2669 USDT |
12,755.7500 DOT |
2.2703 USDT |
2.2586 USDT |
2.2798 USDT |
2.2634 USDT |
| 2025-11-29 |
2.2668 USDT |
74,359.8300 DOT |
2.2461 USDT |
2.2373 USDT |
2.2493 USDT |
2.2531 USDT |
| 2025-11-28 |
2.3322 USDT |
41,632.0500 DOT |
2.2847 USDT |
2.2606 USDT |
2.2881 USDT |
2.2668 USDT |
| 2025-11-27 |
2.3456 USDT |
38,460.4700 DOT |
2.3762 USDT |
2.3567 USDT |
2.3775 USDT |
2.3572 USDT |
| 2025-11-26 |
2.2587 USDT |
20,117.0500 DOT |
2.2706 USDT |
2.2565 USDT |
2.2714 USDT |
2.2596 USDT |