Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
3.2205 USDT |
1,005,088.8200 DOT |
3.3027 USDT |
3.1217 USDT |
3.1654 USDT |
3.1594 USDT |
| 2025-10-14 |
3.2154 USDT |
1,305,551.0400 DOT |
3.1396 USDT |
3.0667 USDT |
3.1416 USDT |
3.2388 USDT |
| 2025-10-13 |
3.3068 USDT |
90,751.3900 DOT |
3.4061 USDT |
3.3903 USDT |
3.4104 USDT |
3.3943 USDT |
| 2025-10-12 |
3.0483 USDT |
2,761,225.6700 DOT |
2.9983 USDT |
2.9080 USDT |
2.9645 USDT |
3.2574 USDT |
| 2025-10-11 |
2.8971 USDT |
156,139.4400 DOT |
2.9555 USDT |
2.9004 USDT |
2.9923 USDT |
2.9918 USDT |
| 2025-10-10 |
4.0851 USDT |
855,335.9100 DOT |
4.0752 USDT |
4.0497 USDT |
4.0882 USDT |
4.2355 USDT |
| 2025-10-09 |
4.0528 USDT |
1,105,626.6200 DOT |
4.0575 USDT |
3.9631 USDT |
4.0191 USDT |
4.0706 USDT |
| 2025-10-08 |
4.1454 USDT |
808,183.4700 DOT |
4.1298 USDT |
4.1131 USDT |
4.1504 USDT |
4.2026 USDT |
| 2025-10-07 |
4.2627 USDT |
1,316,524.4400 DOT |
4.3214 USDT |
4.1086 USDT |
4.1634 USDT |
4.1605 USDT |
| 2025-10-06 |
4.2988 USDT |
41,567.1200 DOT |
4.3964 USDT |
4.3785 USDT |
4.4007 USDT |
4.3890 USDT |
| 2025-10-05 |
4.2257 USDT |
738,895.7400 DOT |
4.2625 USDT |
4.0776 USDT |
4.1337 USDT |
4.1328 USDT |
| 2025-10-04 |
4.2358 USDT |
10,741.9300 DOT |
4.1745 USDT |
4.1732 USDT |
4.1904 USDT |
4.1894 USDT |
| 2025-10-03 |
4.2570 USDT |
41,871.3700 DOT |
4.2626 USDT |
4.2486 USDT |
4.3018 USDT |
4.2906 USDT |
| 2025-10-02 |
4.1945 USDT |
951,614.6100 DOT |
4.2248 USDT |
4.1746 USDT |
4.2035 USDT |
4.2433 USDT |
| 2025-10-01 |
3.9540 USDT |
67,535.9600 DOT |
4.0796 USDT |
4.0744 USDT |
4.1004 USDT |
4.0817 USDT |
| 2025-09-30 |
3.9039 USDT |
656,196.4900 DOT |
3.9237 USDT |
3.8075 USDT |
3.8380 USDT |
3.8967 USDT |
| 2025-09-29 |
3.9558 USDT |
3,585.6500 DOT |
3.9367 USDT |
3.9246 USDT |
3.9385 USDT |
3.9257 USDT |
| 2025-09-28 |
3.8824 USDT |
739,036.8800 DOT |
3.8124 USDT |
3.7966 USDT |
3.8172 USDT |
3.9973 USDT |
| 2025-09-27 |
3.9063 USDT |
8,085.7800 DOT |
3.8796 USDT |
3.8705 USDT |
3.8813 USDT |
3.8775 USDT |
| 2025-09-26 |
3.8552 USDT |
19,255.4000 DOT |
3.9155 USDT |
3.9056 USDT |
3.9284 USDT |
3.9252 USDT |
| 2025-09-25 |
3.9002 USDT |
56,192.4800 DOT |
3.8283 USDT |
3.7904 USDT |
3.8514 USDT |
3.7924 USDT |
| 2025-09-24 |
4.0216 USDT |
92,720.5900 DOT |
4.0538 USDT |
4.0233 USDT |
4.0481 USDT |
4.0463 USDT |
| 2025-09-23 |
4.0007 USDT |
828,963.7800 DOT |
4.0374 USDT |
3.9376 USDT |
3.9987 USDT |
4.0336 USDT |
| 2025-09-22 |
4.0262 USDT |
19,221.9900 DOT |
3.9476 USDT |
3.9407 USDT |
3.9624 USDT |
3.9586 USDT |
| 2025-09-21 |
4.3670 USDT |
483,614.7500 DOT |
4.3561 USDT |
4.2856 USDT |
4.3560 USDT |
4.3265 USDT |
| 2025-09-20 |
4.3653 USDT |
23,623.8200 DOT |
4.3812 USDT |
4.3775 USDT |
4.3856 USDT |
4.3800 USDT |
| 2025-09-19 |
4.5943 USDT |
1,760,215.6100 DOT |
4.5827 USDT |
4.3533 USDT |
4.4078 USDT |
4.4067 USDT |
| 2025-09-18 |
4.4873 USDT |
33,600.3100 DOT |
4.5616 USDT |
4.5505 USDT |
4.5735 USDT |
4.5537 USDT |
| 2025-09-17 |
4.2138 USDT |
1,047,017.9700 DOT |
4.1787 USDT |
4.1356 USDT |
4.1758 USDT |
4.2828 USDT |
| 2025-09-16 |
4.1976 USDT |
21,853.3200 DOT |
4.2645 USDT |
4.2605 USDT |
4.2797 USDT |
4.2723 USDT |
| 2025-09-15 |
4.2201 USDT |
25,555.1700 DOT |
4.1539 USDT |
4.1436 USDT |
4.1632 USDT |
4.1436 USDT |
| 2025-09-14 |
4.3882 USDT |
13,643.4600 DOT |
4.3484 USDT |
4.3301 USDT |
4.3595 USDT |
4.3580 USDT |
| 2025-09-13 |
4.4494 USDT |
102,732.4100 DOT |
4.4653 USDT |
4.4172 USDT |
4.4716 USDT |
4.4568 USDT |
| 2025-09-12 |
4.2360 USDT |
783,204.7200 DOT |
4.1736 USDT |
4.1522 USDT |
4.1994 USDT |
4.3043 USDT |
| 2025-09-11 |
4.1969 USDT |
744,782.6500 DOT |
4.2055 USDT |
4.1383 USDT |
4.1833 USDT |
4.1726 USDT |
| 2025-09-10 |
4.1403 USDT |
754,672.6900 DOT |
4.1736 USDT |
4.1437 USDT |
4.1844 USDT |
4.2088 USDT |
| 2025-09-09 |
4.0999 USDT |
96.4900 DOT |
4.1271 USDT |
4.1245 USDT |
4.1271 USDT |
4.1247 USDT |
| 2025-09-08 |
4.0255 USDT |
13,710.9300 DOT |
4.0305 USDT |
4.0241 USDT |
4.0449 USDT |
4.0404 USDT |
| 2025-09-07 |
3.9694 USDT |
1,593,946.6300 DOT |
3.8600 USDT |
3.8525 USDT |
3.8670 USDT |
3.9851 USDT |
| 2025-09-06 |
3.8302 USDT |
14,670.6900 DOT |
3.8105 USDT |
3.8070 USDT |
3.8254 USDT |
3.8197 USDT |
| 2025-09-05 |
3.8130 USDT |
776,274.1800 DOT |
3.7833 USDT |
3.7743 USDT |
3.7924 USDT |
3.8064 USDT |
| 2025-09-04 |
3.8413 USDT |
401,753.4900 DOT |
3.8643 USDT |
3.7611 USDT |
3.7801 USDT |
3.7845 USDT |
| 2025-09-03 |
3.8489 USDT |
1,526.9100 DOT |
3.8769 USDT |
3.8745 USDT |
3.8783 USDT |
3.8768 USDT |
| 2025-09-02 |
3.7474 USDT |
100,614.2200 DOT |
3.7677 USDT |
3.7396 USDT |
3.7804 USDT |
3.7882 USDT |
| 2025-09-01 |
3.7454 USDT |
790,726.3800 DOT |
3.7694 USDT |
3.6127 USDT |
3.6658 USDT |
3.6378 USDT |
| 2025-08-31 |
3.8045 USDT |
88,974.3400 DOT |
3.8170 USDT |
3.7851 USDT |
3.8222 USDT |
3.7966 USDT |
| 2025-08-30 |
3.7751 USDT |
15,435.8400 DOT |
3.7689 USDT |
3.7644 USDT |
3.7884 USDT |
3.7874 USDT |
| 2025-08-29 |
3.8706 USDT |
1,311,786.9900 DOT |
3.9057 USDT |
3.7516 USDT |
3.7994 USDT |
3.7878 USDT |
| 2025-08-28 |
3.9337 USDT |
161.8700 DOT |
3.9120 USDT |
3.9106 USDT |
3.9139 USDT |
3.9131 USDT |
| 2025-08-27 |
3.8873 USDT |
19,032.7400 DOT |
3.9088 USDT |
3.9039 USDT |
3.9174 USDT |
3.9156 USDT |