Crypto exchange DigiFinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on DigiFinex: dot_usdt
Date Price Volume Open Low High Close
2021-04-01 37.3433 USDT 3,138.6221 DOT 38.0239 USDT 37.7259 USDT 38.1620 USDT 37.9495 USDT
2021-03-31 35.8042 USDT 48,194.3879 DOT 38.2329 USDT 35.9741 USDT 36.8948 USDT 36.8306 USDT
2021-03-30 34.0809 USDT 29,507.3081 DOT 34.0703 USDT 33.6045 USDT 34.0189 USDT 33.7174 USDT
2021-03-29 33.5602 USDT 8,710.0558 DOT 34.1561 USDT 33.8236 USDT 34.1013 USDT 34.0123 USDT
2021-03-28 32.4242 USDT 6,874.6839 DOT 31.5039 USDT 31.4930 USDT 31.8689 USDT 32.1682 USDT
2021-03-27 32.4338 USDT 17,853.0061 DOT 32.3094 USDT 32.2835 USDT 32.6921 USDT 32.9243 USDT
2021-03-26 30.9758 USDT 44,769.0672 DOT 31.6927 USDT 31.3188 USDT 31.8437 USDT 32.7637 USDT
2021-03-25 29.8520 USDT 59,404.5516 DOT 29.3524 USDT 28.9279 USDT 30.0029 USDT 30.4932 USDT
2021-03-24 34.8656 USDT 28,728.9164 DOT 35.7163 USDT 34.0001 USDT 34.3102 USDT 34.0619 USDT
2021-03-23 35.2157 USDT 15,255.5563 DOT 35.0533 USDT 34.0221 USDT 34.5985 USDT 34.3307 USDT
2021-03-22 36.6342 USDT 35,111.4405 DOT 36.4269 USDT 35.0650 USDT 35.7216 USDT 35.4223 USDT
2021-03-21 37.1955 USDT 19,864.9784 DOT 36.8623 USDT 36.5011 USDT 37.0559 USDT 37.2159 USDT
2021-03-20 39.2432 USDT 41,997.4117 DOT 39.4147 USDT 38.6045 USDT 39.0414 USDT 38.9164 USDT
2021-03-19 37.1469 USDT 18,609.2216 DOT 38.2013 USDT 38.0296 USDT 38.7037 USDT 38.3624 USDT
2021-03-18 36.2254 USDT 33,633.4588 DOT 36.3739 USDT 35.2748 USDT 35.8679 USDT 35.5555 USDT
2021-03-17 35.4870 USDT 18,120.1962 DOT 35.6887 USDT 35.4901 USDT 35.8679 USDT 35.8680 USDT
2021-03-16 33.9821 USDT 15,098.4324 DOT 34.5864 USDT 34.5399 USDT 34.9399 USDT 35.0696 USDT
2021-03-15 35.9138 USDT 23,376.7573 DOT 34.5772 USDT 34.1921 USDT 34.7109 USDT 34.6821 USDT
2021-03-14 37.1058 USDT 18,340.6118 DOT 36.5296 USDT 36.4921 USDT 36.9059 USDT 37.3338 USDT
2021-03-13 36.8397 USDT 15,801.7349 DOT 37.6633 USDT 37.4681 USDT 37.7336 USDT 37.7298 USDT
2021-03-12 36.0685 USDT 33,635.1613 DOT 35.7773 USDT 34.5773 USDT 35.2761 USDT 35.2456 USDT
2021-03-11 37.0367 USDT 37,234.1495 DOT 37.4670 USDT 36.1438 USDT 36.9459 USDT 37.3737 USDT
2021-03-10 38.0972 USDT 34,488.2463 DOT 38.7231 USDT 36.8753 USDT 38.3207 USDT 38.2637 USDT
2021-03-09 36.5185 USDT 57,162.8703 DOT 37.1749 USDT 37.0001 USDT 37.5969 USDT 38.3527 USDT
2021-03-08 34.3823 USDT 35,419.4623 DOT 33.9333 USDT 33.8242 USDT 34.1581 USDT 34.9033 USDT
2021-03-07 34.3191 USDT 18,813.3090 DOT 33.9710 USDT 33.5001 USDT 33.9813 USDT 34.9544 USDT
2021-03-06 33.2454 USDT 41,795.0491 DOT 32.4233 USDT 32.3171 USDT 33.1931 USDT 33.3982 USDT
2021-03-05 33.0572 USDT 59,800.0156 DOT 32.3159 USDT 32.1120 USDT 33.1238 USDT 33.4891 USDT
2021-03-04 36.5100 USDT 70,090.8784 DOT 36.0756 USDT 34.3715 USDT 35.1939 USDT 34.7203 USDT
2021-03-03 36.8511 USDT 18,433.0993 DOT 37.4298 USDT 36.6065 USDT 36.8246 USDT 36.8246 USDT
2021-03-02 36.0268 USDT 270,585.1808 DOT 34.9851 USDT 34.4281 USDT 35.1147 USDT 35.5055 USDT
2021-03-01 34.4051 USDT 400,251.2516 DOT 34.1202 USDT 34.1146 USDT 34.7954 USDT 34.7008 USDT
2021-02-28 31.7874 USDT 1,110,045.9728 DOT 33.0813 USDT 32.6484 USDT 33.7690 USDT 33.8339 USDT
2021-02-27 33.9359 USDT 476,235.1050 DOT 35.0639 USDT 33.9605 USDT 34.6375 USDT 34.0075 USDT
2021-02-26 30.6488 USDT 820,449.2282 DOT 30.6517 USDT 29.9285 USDT 30.9248 USDT 31.2961 USDT
2021-02-25 32.1186 USDT 1,448,952.7412 DOT 33.0399 USDT 30.8991 USDT 32.6105 USDT 31.2176 USDT
2021-02-24 32.9791 USDT 819,560.3705 DOT 32.8310 USDT 31.8310 USDT 32.9110 USDT 33.6550 USDT
2021-02-23 32.9045 USDT 530,767.1104 DOT 31.1310 USDT 31.0010 USDT 32.7130 USDT 34.5960 USDT
2021-02-22 37.0064 USDT 485,442.9061 DOT 36.3570 USDT 36.2840 USDT 37.4220 USDT 37.6260 USDT
2021-02-21 39.2845 USDT 75,050.9454 DOT 39.0120 USDT 38.7600 USDT 39.6940 USDT 39.5570 USDT
2021-02-20 39.3030 USDT 244,887.6929 DOT 39.6150 USDT 37.9380 USDT 40.0920 USDT 38.9910 USDT
2021-02-19 34.3667 USDT 184,352.6687 DOT 33.8600 USDT 33.5160 USDT 34.3340 USDT 34.8080 USDT
2021-02-18 31.0734 USDT 244,632.5037 DOT 31.0040 USDT 30.6690 USDT 31.0970 USDT 31.1420 USDT
2021-02-17 31.8060 USDT 66,591.1729 DOT 31.6630 USDT 31.5650 USDT 32.0250 USDT 31.9490 USDT
2021-02-16 29.8208 USDT 201,295.9382 DOT 29.8670 USDT 29.4370 USDT 29.8940 USDT 30.0970 USDT
2021-02-15 28.1465 USDT 153,173.3876 DOT 28.4910 USDT 27.4320 USDT 28.5240 USDT 27.8020 USDT
2021-02-14 27.5624 USDT 162,108.1900 DOT 27.5990 USDT 26.8630 USDT 27.7710 USDT 26.8630 USDT
2021-02-13 27.9198 USDT 293,739.9216 DOT 27.9830 USDT 27.5270 USDT 28.0450 USDT 27.9380 USDT
2021-02-12 28.7945 USDT 269,445.0090 DOT 28.5460 USDT 28.3310 USDT 29.1050 USDT 28.6050 USDT
2021-02-11 25.0200 USDT 131,179.7921 DOT 25.0340 USDT 24.9670 USDT 25.5440 USDT 25.0060 USDT