Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
2.2734 USDT |
1,367,088.4600 DOT |
2.3122 USDT |
2.1767 USDT |
2.2376 USDT |
2.2673 USDT |
| 2025-11-24 |
2.2897 USDT |
1,228,437.9500 DOT |
2.2578 USDT |
2.2437 USDT |
2.2623 USDT |
2.3391 USDT |
| 2025-11-23 |
2.3176 USDT |
3,628.9100 DOT |
2.3371 USDT |
2.3350 USDT |
2.3472 USDT |
2.3467 USDT |
| 2025-11-22 |
2.3217 USDT |
992,422.7300 DOT |
2.3478 USDT |
2.2575 USDT |
2.2909 USDT |
2.2985 USDT |
| 2025-11-21 |
2.4288 USDT |
20,445.6900 DOT |
2.4089 USDT |
2.3892 USDT |
2.4144 USDT |
2.3963 USDT |
| 2025-11-20 |
2.6821 USDT |
661,439.5900 DOT |
2.6930 USDT |
2.6710 USDT |
2.6943 USDT |
2.7454 USDT |
| 2025-11-19 |
2.7316 USDT |
20,456.9800 DOT |
2.6995 USDT |
2.6892 USDT |
2.7026 USDT |
2.6900 USDT |
| 2025-11-18 |
2.7166 USDT |
1,206,729.5400 DOT |
2.6648 USDT |
2.6177 USDT |
2.6826 USDT |
2.6995 USDT |
| 2025-11-17 |
2.7874 USDT |
417,105.4800 DOT |
2.7603 USDT |
2.7167 USDT |
2.7753 USDT |
2.7585 USDT |
| 2025-11-16 |
2.7940 USDT |
945,650.0500 DOT |
2.8264 USDT |
2.6964 USDT |
2.7418 USDT |
2.7744 USDT |
| 2025-11-15 |
2.8690 USDT |
38,275.1000 DOT |
2.9105 USDT |
2.8747 USDT |
2.9105 USDT |
2.8816 USDT |
| 2025-11-14 |
2.8444 USDT |
1,257,235.1200 DOT |
2.8906 USDT |
2.7644 USDT |
2.8378 USDT |
2.8419 USDT |
| 2025-11-13 |
3.0095 USDT |
31,814.2900 DOT |
2.9903 USDT |
2.9557 USDT |
2.9926 USDT |
2.9707 USDT |
| 2025-11-12 |
3.1369 USDT |
40,163.7200 DOT |
3.1117 USDT |
3.1095 USDT |
3.1464 USDT |
3.1333 USDT |
| 2025-11-11 |
3.2191 USDT |
1,620,982.8800 DOT |
3.2075 USDT |
3.0805 USDT |
3.1033 USDT |
3.0996 USDT |
| 2025-11-10 |
3.2321 USDT |
1,145,568.8000 DOT |
3.2427 USDT |
3.1975 USDT |
3.2630 USDT |
3.2277 USDT |
| 2025-11-09 |
3.1709 USDT |
253,104.8900 DOT |
3.1964 USDT |
3.1705 USDT |
3.2464 USDT |
3.2295 USDT |
| 2025-11-08 |
3.3032 USDT |
1,936,825.1400 DOT |
3.2773 USDT |
3.0886 USDT |
3.1709 USDT |
3.2541 USDT |
| 2025-11-07 |
2.9489 USDT |
43,967.4400 DOT |
3.2633 USDT |
3.2397 USDT |
3.2663 USDT |
3.2397 USDT |
| 2025-11-06 |
2.6220 USDT |
26,319.8100 DOT |
2.6062 USDT |
2.5759 USDT |
2.6153 USDT |
2.6153 USDT |
| 2025-11-05 |
2.4986 USDT |
51,338.0500 DOT |
2.6067 USDT |
2.5956 USDT |
2.6194 USDT |
2.6053 USDT |
| 2025-11-04 |
2.6173 USDT |
149,985.1000 DOT |
2.5335 USDT |
2.5193 USDT |
2.5863 USDT |
2.5656 USDT |
| 2025-11-03 |
2.7233 USDT |
43,887.0900 DOT |
2.6046 USDT |
2.5894 USDT |
2.6167 USDT |
2.5923 USDT |
| 2025-11-02 |
2.9554 USDT |
93,082.0900 DOT |
2.9076 USDT |
2.8655 USDT |
2.9143 USDT |
2.8826 USDT |
| 2025-11-01 |
2.9162 USDT |
450.6000 DOT |
2.9583 USDT |
2.9583 USDT |
2.9623 USDT |
2.9623 USDT |
| 2025-10-31 |
2.8644 USDT |
116,058.5400 DOT |
2.8767 USDT |
2.8698 USDT |
2.8983 USDT |
2.8957 USDT |
| 2025-10-30 |
2.9892 USDT |
2,456,237.2000 DOT |
3.0795 USDT |
2.7995 USDT |
2.8470 USDT |
2.8414 USDT |
| 2025-10-29 |
3.0987 USDT |
7,635.8300 DOT |
3.1458 USDT |
3.1349 USDT |
3.1494 USDT |
3.1466 USDT |
| 2025-10-28 |
3.1152 USDT |
937,934.0600 DOT |
3.1454 USDT |
2.9927 USDT |
3.0366 USDT |
3.0307 USDT |
| 2025-10-27 |
3.1885 USDT |
799,873.1600 DOT |
3.1946 USDT |
3.1193 USDT |
3.1623 USDT |
3.1400 USDT |
| 2025-10-26 |
3.1296 USDT |
15,166.7900 DOT |
3.1758 USDT |
3.1566 USDT |
3.1765 USDT |
3.1695 USDT |
| 2025-10-25 |
3.0596 USDT |
1,847.9500 DOT |
3.0356 USDT |
3.0335 USDT |
3.0427 USDT |
3.0365 USDT |
| 2025-10-24 |
3.0380 USDT |
60,198.5900 DOT |
3.0327 USDT |
3.0287 USDT |
3.0528 USDT |
3.0739 USDT |
| 2025-10-23 |
2.9420 USDT |
422,441.4100 DOT |
2.9195 USDT |
2.9123 USDT |
2.9333 USDT |
2.9734 USDT |
| 2025-10-22 |
2.9763 USDT |
235,147.2000 DOT |
2.9185 USDT |
2.8432 USDT |
2.9187 USDT |
2.8884 USDT |
| 2025-10-21 |
3.0760 USDT |
98,811.1300 DOT |
3.0433 USDT |
2.9977 USDT |
3.0508 USDT |
3.0037 USDT |
| 2025-10-20 |
3.0448 USDT |
941,902.3600 DOT |
3.0085 USDT |
2.9487 USDT |
2.9933 USDT |
3.0844 USDT |
| 2025-10-19 |
2.9761 USDT |
18,127.5100 DOT |
3.0233 USDT |
3.0225 USDT |
3.0365 USDT |
3.0326 USDT |
| 2025-10-18 |
2.9168 USDT |
2,025.9500 DOT |
2.9138 USDT |
2.9127 USDT |
2.9205 USDT |
2.9170 USDT |
| 2025-10-17 |
2.9744 USDT |
1,866,780.3100 DOT |
3.0320 USDT |
2.7715 USDT |
2.8414 USDT |
2.9322 USDT |
| 2025-10-16 |
3.1087 USDT |
287,665.9200 DOT |
3.0652 USDT |
2.9719 USDT |
3.0313 USDT |
2.9917 USDT |
| 2025-10-15 |
3.2205 USDT |
1,005,088.8200 DOT |
3.3027 USDT |
3.1217 USDT |
3.1654 USDT |
3.1594 USDT |
| 2025-10-14 |
3.2154 USDT |
1,305,551.0400 DOT |
3.1396 USDT |
3.0667 USDT |
3.1416 USDT |
3.2388 USDT |
| 2025-10-13 |
3.3068 USDT |
90,751.3900 DOT |
3.4061 USDT |
3.3903 USDT |
3.4104 USDT |
3.3943 USDT |
| 2025-10-12 |
3.0483 USDT |
2,761,225.6700 DOT |
2.9983 USDT |
2.9080 USDT |
2.9645 USDT |
3.2574 USDT |
| 2025-10-11 |
2.8971 USDT |
156,139.4400 DOT |
2.9555 USDT |
2.9004 USDT |
2.9923 USDT |
2.9918 USDT |
| 2025-10-10 |
4.0851 USDT |
855,335.9100 DOT |
4.0752 USDT |
4.0497 USDT |
4.0882 USDT |
4.2355 USDT |
| 2025-10-09 |
4.0528 USDT |
1,105,626.6200 DOT |
4.0575 USDT |
3.9631 USDT |
4.0191 USDT |
4.0706 USDT |
| 2025-10-08 |
4.1454 USDT |
808,183.4700 DOT |
4.1298 USDT |
4.1131 USDT |
4.1504 USDT |
4.2026 USDT |
| 2025-10-07 |
4.2627 USDT |
1,316,524.4400 DOT |
4.3214 USDT |
4.1086 USDT |
4.1634 USDT |
4.1605 USDT |