Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
5.7536 USDT |
68,627.2400 DOT |
5.6801 USDT |
5.5971 USDT |
5.6442 USDT |
5.6628 USDT |
| 2023-04-30 |
5.9941 USDT |
69,825.8000 DOT |
6.0548 USDT |
5.8475 USDT |
5.9093 USDT |
5.9030 USDT |
| 2023-04-29 |
5.9850 USDT |
33,777.8500 DOT |
5.9930 USDT |
5.9884 USDT |
6.0171 USDT |
6.0121 USDT |
| 2023-04-28 |
5.8966 USDT |
33,793.2800 DOT |
5.9139 USDT |
5.8948 USDT |
5.9232 USDT |
5.9278 USDT |
| 2023-04-27 |
5.9369 USDT |
74,943.9400 DOT |
5.9685 USDT |
5.9600 USDT |
5.9991 USDT |
5.9900 USDT |
| 2023-04-26 |
5.9520 USDT |
294,550.4800 DOT |
6.1396 USDT |
5.5981 USDT |
5.8127 USDT |
5.8453 USDT |
| 2023-04-25 |
5.8738 USDT |
60,731.5300 DOT |
5.8519 USDT |
5.8157 USDT |
5.8572 USDT |
6.0018 USDT |
| 2023-04-24 |
5.9268 USDT |
4,509.7600 DOT |
5.8891 USDT |
5.8863 USDT |
5.9160 USDT |
5.9049 USDT |
| 2023-04-23 |
5.8910 USDT |
78,209.3100 DOT |
5.8722 USDT |
5.7646 USDT |
5.8462 USDT |
5.8507 USDT |
| 2023-04-22 |
5.9166 USDT |
32,803.1900 DOT |
5.9459 USDT |
5.9239 USDT |
5.9448 USDT |
5.9520 USDT |
| 2023-04-21 |
6.0050 USDT |
191,000.0100 DOT |
6.0050 USDT |
5.7810 USDT |
5.8361 USDT |
5.8183 USDT |
| 2023-04-20 |
6.2856 USDT |
108,958.8300 DOT |
6.1558 USDT |
6.0630 USDT |
6.1231 USDT |
6.1088 USDT |
| 2023-04-19 |
6.5486 USDT |
152,019.6800 DOT |
6.4074 USDT |
6.2760 USDT |
6.3744 USDT |
6.3493 USDT |
| 2023-04-18 |
6.8478 USDT |
95,929.3500 DOT |
6.8314 USDT |
6.8111 USDT |
6.8812 USDT |
6.9048 USDT |
| 2023-04-17 |
6.7036 USDT |
54,692.6500 DOT |
6.7217 USDT |
6.6582 USDT |
6.6926 USDT |
6.7148 USDT |
| 2023-04-16 |
6.7776 USDT |
27,342.6300 DOT |
6.8619 USDT |
6.8239 USDT |
6.8602 USDT |
6.8511 USDT |
| 2023-04-15 |
6.7533 USDT |
14,408.5800 DOT |
6.7552 USDT |
6.7337 USDT |
6.7732 USDT |
6.7711 USDT |
| 2023-04-14 |
6.7071 USDT |
210,153.5900 DOT |
6.5592 USDT |
6.5388 USDT |
6.5996 USDT |
6.7327 USDT |
| 2023-04-13 |
6.5050 USDT |
117,303.0000 DOT |
6.5856 USDT |
6.5364 USDT |
6.5821 USDT |
6.6163 USDT |
| 2023-04-12 |
6.3416 USDT |
74,406.3600 DOT |
6.3593 USDT |
6.3199 USDT |
6.3758 USDT |
6.3934 USDT |
| 2023-04-11 |
6.4023 USDT |
93,748.1400 DOT |
6.4481 USDT |
6.3965 USDT |
6.4261 USDT |
6.4246 USDT |
| 2023-04-10 |
6.1932 USDT |
30,516.5900 DOT |
6.2123 USDT |
6.1860 USDT |
6.2288 USDT |
6.2477 USDT |
| 2023-04-09 |
6.1505 USDT |
30,646.4200 DOT |
6.1352 USDT |
6.1062 USDT |
6.1386 USDT |
6.1897 USDT |
| 2023-04-08 |
6.1675 USDT |
39,419.2000 DOT |
6.1847 USDT |
6.0946 USDT |
6.1424 USDT |
6.1444 USDT |
| 2023-04-07 |
6.2021 USDT |
17,711.4400 DOT |
6.1788 USDT |
6.1423 USDT |
6.1640 USDT |
6.1632 USDT |
| 2023-04-06 |
6.3374 USDT |
29,590.5600 DOT |
6.3298 USDT |
6.2668 USDT |
6.3076 USDT |
6.2719 USDT |
| 2023-04-05 |
6.4626 USDT |
58,775.9700 DOT |
6.3784 USDT |
6.3278 USDT |
6.3732 USDT |
6.3828 USDT |
| 2023-04-04 |
6.4456 USDT |
43,699.6400 DOT |
6.4771 USDT |
6.4511 USDT |
6.4693 USDT |
6.4614 USDT |
| 2023-04-03 |
6.3170 USDT |
55,314.4600 DOT |
6.4523 USDT |
6.1926 USDT |
6.4614 USDT |
6.1953 USDT |
| 2023-04-02 |
6.3428 USDT |
4,124.6300 DOT |
6.2648 USDT |
6.2460 USDT |
6.2859 USDT |
6.2517 USDT |
| 2023-04-01 |
6.2885 USDT |
8,957.9745 DOT |
6.3061 USDT |
6.2987 USDT |
6.3338 USDT |
6.3305 USDT |
| 2023-03-31 |
6.2523 USDT |
36,842.3558 DOT |
6.3273 USDT |
6.2974 USDT |
6.3273 USDT |
6.3211 USDT |
| 2023-03-30 |
6.1458 USDT |
34,786.6645 DOT |
6.0351 USDT |
6.0269 USDT |
6.0647 USDT |
6.1129 USDT |
| 2023-03-29 |
6.1922 USDT |
34,549.3706 DOT |
6.1623 USDT |
6.1604 USDT |
6.2048 USDT |
6.1986 USDT |
| 2023-03-28 |
5.9388 USDT |
67,230.5896 DOT |
5.9274 USDT |
5.9263 USDT |
6.0578 USDT |
6.0488 USDT |
| 2023-03-27 |
5.9278 USDT |
31,978.4746 DOT |
5.8510 USDT |
5.7946 USDT |
5.8426 USDT |
5.8419 USDT |
| 2023-03-26 |
6.0155 USDT |
23,809.2184 DOT |
6.0154 USDT |
5.9764 USDT |
6.0129 USDT |
6.0578 USDT |
| 2023-03-25 |
5.9826 USDT |
57,732.3111 DOT |
5.9799 USDT |
5.8302 USDT |
5.9081 USDT |
5.8747 USDT |
| 2023-03-24 |
6.1264 USDT |
50,563.9938 DOT |
6.0374 USDT |
5.9495 USDT |
6.0223 USDT |
6.0101 USDT |
| 2023-03-23 |
6.2128 USDT |
60,586.5822 DOT |
6.3389 USDT |
6.2119 USDT |
6.2588 USDT |
6.2344 USDT |
| 2023-03-22 |
6.2212 USDT |
227,482.0306 DOT |
6.2012 USDT |
5.9120 USDT |
6.0198 USDT |
6.0189 USDT |
| 2023-03-21 |
6.1945 USDT |
86,682.1236 DOT |
6.1783 USDT |
6.1680 USDT |
6.2944 USDT |
6.3625 USDT |
| 2023-03-20 |
6.3626 USDT |
115,798.6350 DOT |
6.3774 USDT |
6.1018 USDT |
6.2064 USDT |
6.1514 USDT |
| 2023-03-19 |
6.4648 USDT |
94,503.1930 DOT |
6.5119 USDT |
6.4124 USDT |
6.5003 USDT |
6.5000 USDT |
| 2023-03-18 |
6.5493 USDT |
125,440.5293 DOT |
6.4746 USDT |
6.3101 USDT |
6.4525 USDT |
6.4442 USDT |
| 2023-03-17 |
6.3278 USDT |
63,148.0859 DOT |
6.3431 USDT |
6.3418 USDT |
6.4056 USDT |
6.4094 USDT |
| 2023-03-16 |
5.9853 USDT |
78,415.4186 DOT |
6.0750 USDT |
5.9863 USDT |
6.0564 USDT |
6.0562 USDT |
| 2023-03-15 |
6.1084 USDT |
95,212.3554 DOT |
5.8934 USDT |
5.8190 USDT |
5.9059 USDT |
5.8926 USDT |
| 2023-03-14 |
6.2661 USDT |
221,467.9326 DOT |
6.4575 USDT |
6.0879 USDT |
6.1910 USDT |
6.1755 USDT |
| 2023-03-13 |
5.8811 USDT |
237,713.5839 DOT |
5.9896 USDT |
5.9694 USDT |
6.0450 USDT |
6.1224 USDT |