Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
7.2059 USDT |
237,054.0700 DOT |
7.2772 USDT |
7.0562 USDT |
7.1219 USDT |
7.1147 USDT |
| 2024-06-05 |
7.2203 USDT |
170,958.8700 DOT |
7.1820 USDT |
7.1494 USDT |
7.2159 USDT |
7.2770 USDT |
| 2024-06-04 |
7.0746 USDT |
298,249.8700 DOT |
6.9931 USDT |
6.9890 USDT |
7.0424 USDT |
7.1991 USDT |
| 2024-06-03 |
7.1120 USDT |
95,467.5700 DOT |
7.1053 USDT |
7.0003 USDT |
7.0445 USDT |
7.0053 USDT |
| 2024-06-02 |
7.0396 USDT |
41,014.1000 DOT |
6.9996 USDT |
6.9404 USDT |
7.0096 USDT |
6.9880 USDT |
| 2024-06-01 |
7.0393 USDT |
140,775.5900 DOT |
7.0654 USDT |
7.0618 USDT |
7.0958 USDT |
7.0813 USDT |
| 2024-05-31 |
6.9605 USDT |
230,839.1800 DOT |
6.9740 USDT |
6.8041 USDT |
6.9206 USDT |
6.9893 USDT |
| 2024-05-30 |
7.0808 USDT |
316,511.0600 DOT |
7.0947 USDT |
6.9696 USDT |
7.0139 USDT |
6.9961 USDT |
| 2024-05-29 |
7.3461 USDT |
38,339.3600 DOT |
7.1925 USDT |
7.1676 USDT |
7.2065 USDT |
7.1748 USDT |
| 2024-05-28 |
7.4274 USDT |
31,070.9700 DOT |
7.4043 USDT |
7.3448 USDT |
7.3827 USDT |
7.3784 USDT |
| 2024-05-27 |
7.5657 USDT |
409,585.8400 DOT |
7.5055 USDT |
7.4760 USDT |
7.5259 USDT |
7.6597 USDT |
| 2024-05-26 |
7.5035 USDT |
120,369.2700 DOT |
7.5392 USDT |
7.4738 USDT |
7.5373 USDT |
7.5480 USDT |
| 2024-05-25 |
7.3090 USDT |
147,239.1300 DOT |
7.3101 USDT |
7.3063 USDT |
7.3507 USDT |
7.3466 USDT |
| 2024-05-24 |
7.1674 USDT |
254,994.0900 DOT |
7.2307 USDT |
7.1826 USDT |
7.2608 USDT |
7.2636 USDT |
| 2024-05-23 |
7.2738 USDT |
708,826.1400 DOT |
7.1910 USDT |
6.9067 USDT |
7.1295 USDT |
7.1858 USDT |
| 2024-05-22 |
7.5746 USDT |
273,687.2200 DOT |
7.4339 USDT |
7.4325 USDT |
7.4947 USDT |
7.4446 USDT |
| 2024-05-21 |
7.5540 USDT |
359,210.1700 DOT |
7.5770 USDT |
7.4886 USDT |
7.5946 USDT |
7.5384 USDT |
| 2024-05-20 |
7.1471 USDT |
483,677.7500 DOT |
7.0192 USDT |
6.9536 USDT |
7.0263 USDT |
7.4493 USDT |
| 2024-05-19 |
7.0551 USDT |
127,869.7000 DOT |
7.0134 USDT |
6.9164 USDT |
6.9817 USDT |
6.9274 USDT |
| 2024-05-18 |
7.1639 USDT |
107,701.9800 DOT |
7.0820 USDT |
7.0636 USDT |
7.1183 USDT |
7.1635 USDT |
| 2024-05-17 |
7.1469 USDT |
301,012.7300 DOT |
7.2437 USDT |
7.1390 USDT |
7.1906 USDT |
7.2257 USDT |
| 2024-05-16 |
6.9312 USDT |
228,075.6600 DOT |
6.8363 USDT |
6.8279 USDT |
6.9453 USDT |
6.9149 USDT |
| 2024-05-15 |
6.7181 USDT |
302,580.8200 DOT |
6.8549 USDT |
6.8266 USDT |
6.9101 USDT |
6.9689 USDT |
| 2024-05-14 |
6.6177 USDT |
193,706.3600 DOT |
6.6152 USDT |
6.5000 USDT |
6.5675 USDT |
6.5640 USDT |
| 2024-05-13 |
6.6566 USDT |
136,508.4900 DOT |
6.7999 USDT |
6.6403 USDT |
6.6773 USDT |
6.6751 USDT |
| 2024-05-12 |
6.7003 USDT |
110,762.2400 DOT |
6.7514 USDT |
6.5848 USDT |
6.6773 USDT |
6.6497 USDT |
| 2024-05-11 |
6.7245 USDT |
76,925.4300 DOT |
6.7192 USDT |
6.6528 USDT |
6.6993 USDT |
6.6576 USDT |
| 2024-05-10 |
6.9646 USDT |
470,072.0800 DOT |
7.0837 USDT |
6.7548 USDT |
6.8393 USDT |
6.8338 USDT |
| 2024-05-09 |
6.9493 USDT |
153,130.8300 DOT |
6.9599 USDT |
6.9444 USDT |
6.9915 USDT |
7.0443 USDT |
| 2024-05-08 |
7.0507 USDT |
269,994.9900 DOT |
7.0648 USDT |
7.0083 USDT |
7.0912 USDT |
7.0505 USDT |
| 2024-05-07 |
7.1685 USDT |
160,168.6400 DOT |
7.2413 USDT |
7.0953 USDT |
7.1299 USDT |
7.1273 USDT |
| 2024-05-06 |
7.2860 USDT |
200,383.6100 DOT |
7.1072 USDT |
7.0612 USDT |
7.1850 USDT |
7.2117 USDT |
| 2024-05-05 |
7.1561 USDT |
404,811.2800 DOT |
7.0511 USDT |
7.0173 USDT |
7.0840 USDT |
7.2793 USDT |
| 2024-05-04 |
7.1905 USDT |
166,485.3400 DOT |
7.2081 USDT |
7.1344 USDT |
7.1717 USDT |
7.1717 USDT |
| 2024-05-03 |
7.1934 USDT |
288,730.8000 DOT |
7.2455 USDT |
7.1498 USDT |
7.2647 USDT |
7.2451 USDT |
| 2024-05-02 |
7.0099 USDT |
491,442.1600 DOT |
7.0165 USDT |
6.9785 USDT |
7.0527 USDT |
7.3241 USDT |
| 2024-05-01 |
6.4746 USDT |
865,843.4000 DOT |
6.5854 USDT |
6.4358 USDT |
6.5498 USDT |
6.7007 USDT |
| 2024-04-30 |
6.3329 USDT |
395,121.9900 DOT |
6.1277 USDT |
6.0408 USDT |
6.1539 USDT |
6.1883 USDT |
| 2024-04-29 |
6.6215 USDT |
148,440.7300 DOT |
6.5014 USDT |
6.4895 USDT |
6.5593 USDT |
6.5459 USDT |
| 2024-04-28 |
6.8660 USDT |
145,588.2700 DOT |
6.8756 USDT |
6.7196 USDT |
6.7763 USDT |
6.7369 USDT |
| 2024-04-27 |
6.6913 USDT |
149,237.6100 DOT |
6.7840 USDT |
6.7344 USDT |
6.7645 USDT |
6.8112 USDT |
| 2024-04-26 |
6.8527 USDT |
278,131.5300 DOT |
6.9151 USDT |
6.7184 USDT |
6.8323 USDT |
6.8655 USDT |
| 2024-04-25 |
6.8767 USDT |
221,243.1900 DOT |
6.7843 USDT |
6.7774 USDT |
6.8578 USDT |
6.9637 USDT |
| 2024-04-24 |
7.2506 USDT |
553,656.6100 DOT |
7.3633 USDT |
6.9633 USDT |
7.0704 USDT |
7.0742 USDT |
| 2024-04-23 |
7.4229 USDT |
441,736.9700 DOT |
7.3994 USDT |
7.2945 USDT |
7.3425 USDT |
7.3178 USDT |
| 2024-04-22 |
7.4007 USDT |
224,423.3800 DOT |
7.4075 USDT |
7.3905 USDT |
7.4659 USDT |
7.5151 USDT |
| 2024-04-21 |
7.1658 USDT |
155,640.1000 DOT |
7.0801 USDT |
6.9629 USDT |
7.0835 USDT |
7.1012 USDT |
| 2024-04-20 |
6.8631 USDT |
338,135.5400 DOT |
6.7687 USDT |
6.7587 USDT |
6.8036 USDT |
7.2057 USDT |
| 2024-04-19 |
6.6597 USDT |
164,099.7800 DOT |
6.7663 USDT |
6.7047 USDT |
6.7915 USDT |
6.7235 USDT |
| 2024-04-18 |
6.6481 USDT |
245,010.1700 DOT |
6.6477 USDT |
6.6081 USDT |
6.7263 USDT |
6.7492 USDT |