Crypto exchange DigiFinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on DigiFinex: dot_usdt
Date Price Volume Open Low High Close
2021-02-10 23.5775 USDT 102,750.6287 DOT 23.5630 USDT 23.3630 USDT 23.9050 USDT 23.5920 USDT
2021-02-09 23.1352 USDT 173,824.9211 DOT 23.0610 USDT 22.7710 USDT 23.2050 USDT 23.0930 USDT
2021-02-08 22.8469 USDT 601,987.4269 DOT 22.4140 USDT 21.9510 USDT 22.8760 USDT 23.0260 USDT
2021-02-07 19.4410 USDT 691,939.5711 DOT 19.2090 USDT 18.5010 USDT 19.8280 USDT 19.6730 USDT
2021-02-06 20.3200 USDT 577,870.2886 DOT 20.0170 USDT 19.9620 USDT 20.8540 USDT 20.6230 USDT
2021-02-05 20.8970 USDT 782,916.2302 DOT 20.9560 USDT 20.0100 USDT 21.3870 USDT 20.8380 USDT
2021-02-04 19.8255 USDT 838,112.6786 DOT 19.7300 USDT 19.5780 USDT 20.3610 USDT 19.9210 USDT
2021-02-03 20.1320 USDT 1,306,412.6887 DOT 19.4920 USDT 18.9570 USDT 20.9110 USDT 20.7720 USDT
2021-02-02 17.0440 USDT 928,171.6279 DOT 16.5810 USDT 16.4710 USDT 17.6410 USDT 17.5070 USDT
2021-02-01 16.1475 USDT 847,373.0623 DOT 15.8920 USDT 15.8300 USDT 16.5390 USDT 16.4030 USDT
2021-01-31 16.0370 USDT 601,749.6708 DOT 15.9170 USDT 15.6580 USDT 16.1670 USDT 16.1570 USDT
2021-01-30 16.5685 USDT 643,494.3666 DOT 16.6110 USDT 16.2390 USDT 16.8720 USDT 16.5260 USDT
2021-01-29 17.2015 USDT 717,948.3379 DOT 17.4710 USDT 16.5190 USDT 17.5900 USDT 16.9320 USDT
2021-01-28 17.1890 USDT 677,686.5052 DOT 17.2030 USDT 16.8470 USDT 17.3080 USDT 17.1750 USDT
2021-01-27 15.6850 USDT 803,609.6717 DOT 15.7890 USDT 15.0770 USDT 15.8920 USDT 15.5810 USDT
2021-01-26 16.7495 USDT 444,039.1270 DOT 16.6130 USDT 16.4510 USDT 17.0180 USDT 16.8860 USDT
2021-01-25 17.7775 USDT 700,247.9257 DOT 17.9820 USDT 17.4050 USDT 18.0840 USDT 17.5730 USDT
2021-01-24 17.6800 USDT 290,046.0889 DOT 17.6890 USDT 17.2490 USDT 17.7890 USDT 17.6710 USDT
2021-01-23 18.0975 USDT 1,020,002.5134 DOT 17.6460 USDT 17.4630 USDT 18.8000 USDT 18.5490 USDT
2021-01-22 17.1965 USDT 1,089,083.1894 DOT 17.3280 USDT 16.8180 USDT 18.0100 USDT 17.0650 USDT
2021-01-21 16.2385 USDT 1,685,323.1106 DOT 16.1770 USDT 14.9740 USDT 16.6580 USDT 16.3000 USDT
2021-01-20 16.1070 USDT 1,761,128.8590 DOT 15.0290 USDT 14.7970 USDT 17.1850 USDT 17.1850 USDT
2021-01-19 16.7600 USDT 1,361,812.0795 DOT 16.7570 USDT 16.1120 USDT 16.8690 USDT 16.7630 USDT
2021-01-18 17.0580 USDT 7,375,907.2262 DOT 17.0460 USDT 16.4940 USDT 18.1780 USDT 17.0700 USDT
2021-01-17 17.1045 USDT 1,729,314.3757 DOT 17.0460 USDT 16.6840 USDT 17.8290 USDT 17.1630 USDT
2021-01-16 17.7850 USDT 6,650,573.5156 DOT 17.5200 USDT 16.6280 USDT 19.3680 USDT 18.0500 USDT
2021-01-15 12.8835 USDT 14,740,791.9558 DOT 12.8760 USDT 12.1570 USDT 14.9570 USDT 12.8910 USDT
2021-01-14 13.6370 USDT 3,943,024.1138 DOT 12.8760 USDT 12.1570 USDT 14.5320 USDT 14.3980 USDT
2021-01-13 9.9185 USDT 2,677,345.4970 DOT 9.6710 USDT 9.6710 USDT 10.6600 USDT 10.1660 USDT
2021-01-12 8.2100 USDT 1,411,778.9925 DOT 8.1600 USDT 8.0870 USDT 8.4750 USDT 8.2600 USDT
2021-01-11 7.9665 USDT 3,139,290.9614 DOT 7.8010 USDT 7.2790 USDT 8.1920 USDT 8.1320 USDT
2021-01-10 9.2990 USDT 1,376,102.3085 DOT 9.3860 USDT 8.6990 USDT 9.4380 USDT 9.2120 USDT
2021-01-09 9.4920 USDT 1,216,508.5821 DOT 9.3910 USDT 9.2020 USDT 9.8060 USDT 9.5930 USDT
2021-01-08 9.2670 USDT 1,758,706.7555 DOT 9.2300 USDT 9.0010 USDT 9.4650 USDT 9.3040 USDT
2021-01-07 9.8000 USDT 3,263,608.6786 DOT 9.9740 USDT 9.5960 USDT 10.3550 USDT 9.6260 USDT
2021-01-06 10.0100 USDT 2,074,680.2520 DOT 9.9110 USDT 9.7480 USDT 10.2800 USDT 10.1090 USDT
2021-01-05 9.7915 USDT 2,019,236.6885 DOT 9.6840 USDT 9.5770 USDT 10.0470 USDT 9.8990 USDT
2021-01-04 9.4835 USDT 1,871,903.4084 DOT 9.5190 USDT 9.0960 USDT 9.5630 USDT 9.4480 USDT
2021-01-03 9.7885 USDT 4,208,014.9103 DOT 9.1700 USDT 9.1700 USDT 10.4950 USDT 10.4070 USDT
2021-01-02 9.2515 USDT 4,225,426.8447 DOT 9.2930 USDT 8.4730 USDT 9.8340 USDT 9.2100 USDT
2021-01-01 8.4045 USDT 3,844,526.3545 DOT 8.5100 USDT 8.0800 USDT 8.6650 USDT 8.2990 USDT
2020-12-31 8.7665 USDT 3,269,131.7699 DOT 8.2300 USDT 8.0030 USDT 9.3800 USDT 9.3030 USDT
2020-12-30 7.3045 USDT 1,896,817.2158 DOT 7.3610 USDT 7.1890 USDT 7.6080 USDT 7.2480 USDT
2020-12-29 6.9385 USDT 3,815,781.3042 DOT 6.4070 USDT 6.2870 USDT 7.6900 USDT 7.4700 USDT
2020-12-28 6.2640 USDT 2,248,960.6865 DOT 6.3020 USDT 6.0660 USDT 6.3470 USDT 6.2260 USDT
2020-12-27 5.2385 USDT 918,526.3279 DOT 5.3360 USDT 5.1100 USDT 5.4110 USDT 5.1410 USDT
2020-12-26 5.1690 USDT 534,623.9792 DOT 5.1550 USDT 5.1320 USDT 5.2700 USDT 5.1830 USDT
2020-12-25 5.1535 USDT 480,204.8928 DOT 5.1040 USDT 5.0630 USDT 5.2050 USDT 5.2030 USDT
2020-12-24 5.0955 USDT 751,658.2215 DOT 5.0670 USDT 5.0230 USDT 5.1960 USDT 5.1240 USDT
2020-12-23 4.8025 USDT 748,494.8979 DOT 4.8710 USDT 4.5900 USDT 4.9770 USDT 4.7340 USDT