Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-26 |
3.7706 USDT |
7,668.7300 DOT |
3.9099 USDT |
3.8941 USDT |
3.9110 USDT |
3.9043 USDT |
| 2025-08-25 |
3.8804 USDT |
29,075.3700 DOT |
3.7436 USDT |
3.7244 USDT |
3.7437 USDT |
3.7315 USDT |
| 2025-08-24 |
4.1238 USDT |
1,501,497.4300 DOT |
4.0354 USDT |
4.0206 USDT |
4.0648 USDT |
4.1137 USDT |
| 2025-08-23 |
4.1549 USDT |
945,087.6500 DOT |
4.1606 USDT |
4.1206 USDT |
4.1474 USDT |
4.1958 USDT |
| 2025-08-22 |
3.8217 USDT |
717,074.3900 DOT |
3.7358 USDT |
3.7355 USDT |
3.9585 USDT |
3.9299 USDT |
| 2025-08-21 |
3.8363 USDT |
402,736.2100 DOT |
3.8835 USDT |
3.8073 USDT |
3.8439 USDT |
3.8314 USDT |
| 2025-08-20 |
3.7732 USDT |
73,329.0500 DOT |
3.7943 USDT |
3.7225 USDT |
3.7996 USDT |
3.7427 USDT |
| 2025-08-19 |
3.8676 USDT |
1,134,184.5200 DOT |
3.9153 USDT |
3.7854 USDT |
3.8375 USDT |
3.8114 USDT |
| 2025-08-18 |
3.9205 USDT |
8,472.0000 DOT |
3.9427 USDT |
3.9427 USDT |
3.9680 USDT |
3.9636 USDT |
| 2025-08-17 |
4.0273 USDT |
95,618.6500 DOT |
4.0985 USDT |
4.0936 USDT |
4.1622 USDT |
4.1554 USDT |
| 2025-08-16 |
3.9388 USDT |
13,277.7100 DOT |
3.9794 USDT |
3.9537 USDT |
3.9794 USDT |
3.9596 USDT |
| 2025-08-15 |
3.9644 USDT |
44,161.9400 DOT |
3.8788 USDT |
3.8606 USDT |
3.8844 USDT |
3.8626 USDT |
| 2025-08-14 |
4.1166 USDT |
36,598.4700 DOT |
3.9734 USDT |
3.9707 USDT |
3.9964 USDT |
3.9927 USDT |
| 2025-08-13 |
4.2123 USDT |
55,917.4200 DOT |
4.2063 USDT |
4.1964 USDT |
4.2407 USDT |
4.2374 USDT |
| 2025-08-12 |
4.0149 USDT |
32,624.5400 DOT |
4.1945 USDT |
4.1677 USDT |
4.1954 USDT |
4.1743 USDT |
| 2025-08-11 |
4.0007 USDT |
39,348.2300 DOT |
3.8639 USDT |
3.8179 USDT |
3.8661 USDT |
3.8281 USDT |
| 2025-08-10 |
4.0735 USDT |
357,281.3700 DOT |
3.9844 USDT |
3.9745 USDT |
4.0604 USDT |
4.0787 USDT |
| 2025-08-09 |
4.0319 USDT |
643,678.2300 DOT |
4.0502 USDT |
4.0454 USDT |
4.0778 USDT |
4.0785 USDT |
| 2025-08-08 |
3.8824 USDT |
413,192.2800 DOT |
3.9182 USDT |
3.8584 USDT |
3.9099 USDT |
3.9704 USDT |
| 2025-08-07 |
3.7235 USDT |
295,480.8400 DOT |
3.7560 USDT |
3.6916 USDT |
3.7420 USDT |
3.7945 USDT |
| 2025-08-06 |
3.6240 USDT |
159,380.3700 DOT |
3.6522 USDT |
3.6422 USDT |
3.6759 USDT |
3.6840 USDT |
| 2025-08-05 |
3.6449 USDT |
167,230.4200 DOT |
3.5790 USDT |
3.5715 USDT |
3.6020 USDT |
3.5932 USDT |
| 2025-08-04 |
3.6648 USDT |
252,663.6000 DOT |
3.7310 USDT |
3.6691 USDT |
3.6964 USDT |
3.7305 USDT |
| 2025-08-03 |
3.5642 USDT |
147,356.4900 DOT |
3.5882 USDT |
3.5704 USDT |
3.5997 USDT |
3.6046 USDT |
| 2025-08-02 |
3.5310 USDT |
437,097.1600 DOT |
3.5156 USDT |
3.4275 USDT |
3.4801 USDT |
3.4910 USDT |
| 2025-08-01 |
3.6144 USDT |
690,720.2400 DOT |
3.5774 USDT |
3.4474 USDT |
3.5374 USDT |
3.5337 USDT |
| 2025-07-31 |
3.8234 USDT |
397,090.4600 DOT |
3.8109 USDT |
3.7436 USDT |
3.7875 USDT |
3.7515 USDT |
| 2025-07-30 |
3.7904 USDT |
611,160.2200 DOT |
3.7465 USDT |
3.6284 USDT |
3.7773 USDT |
3.8072 USDT |
| 2025-07-29 |
3.9507 USDT |
402,440.9400 DOT |
3.8926 USDT |
3.8196 USDT |
3.8745 USDT |
3.8659 USDT |
| 2025-07-28 |
4.1686 USDT |
491,829.5500 DOT |
4.0925 USDT |
3.9760 USDT |
4.0137 USDT |
3.9963 USDT |
| 2025-07-27 |
4.1758 USDT |
219,700.0700 DOT |
4.1927 USDT |
4.1639 USDT |
4.1968 USDT |
4.2406 USDT |
| 2025-07-26 |
4.1191 USDT |
138,062.7800 DOT |
4.1702 USDT |
4.1403 USDT |
4.1479 USDT |
4.1424 USDT |
| 2025-07-25 |
3.9784 USDT |
302,819.6600 DOT |
3.9918 USDT |
3.9746 USDT |
3.9991 USDT |
4.0826 USDT |
| 2025-07-24 |
4.0324 USDT |
281,124.7100 DOT |
4.0123 USDT |
4.0075 USDT |
4.0449 USDT |
4.0175 USDT |
| 2025-07-23 |
4.2521 USDT |
588,032.5800 DOT |
4.1396 USDT |
4.0016 USDT |
4.1191 USDT |
4.1326 USDT |
| 2025-07-22 |
4.4096 USDT |
339,156.7100 DOT |
4.4203 USDT |
4.3542 USDT |
4.4335 USDT |
4.4320 USDT |
| 2025-07-21 |
4.5373 USDT |
590,877.8700 DOT |
4.5168 USDT |
4.4272 USDT |
4.4845 USDT |
4.4870 USDT |
| 2025-07-20 |
4.4618 USDT |
388,937.2900 DOT |
4.5550 USDT |
4.4695 USDT |
4.5257 USDT |
4.5231 USDT |
| 2025-07-19 |
4.2371 USDT |
279,175.8200 DOT |
4.2479 USDT |
4.1646 USDT |
4.2286 USDT |
4.2883 USDT |
| 2025-07-18 |
4.3957 USDT |
87,365.0700 DOT |
4.3346 USDT |
4.2803 USDT |
4.3398 USDT |
4.3059 USDT |
| 2025-07-17 |
4.1837 USDT |
74,576.6000 DOT |
4.1331 USDT |
4.1325 USDT |
4.2245 USDT |
4.2235 USDT |