Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
5.1052 USDT |
353,716.2000 DOT |
5.2242 USDT |
5.1468 USDT |
5.1722 USDT |
5.1522 USDT |
| 2023-11-21 |
5.1409 USDT |
688,015.2100 DOT |
5.1436 USDT |
4.9085 USDT |
5.0323 USDT |
5.0323 USDT |
| 2023-11-20 |
5.4332 USDT |
188,925.1300 DOT |
5.4352 USDT |
5.2578 USDT |
5.3489 USDT |
5.3556 USDT |
| 2023-11-19 |
5.3205 USDT |
228,330.4300 DOT |
5.4095 USDT |
5.3793 USDT |
5.4289 USDT |
5.4424 USDT |
| 2023-11-18 |
5.1615 USDT |
97,824.3300 DOT |
5.2689 USDT |
5.2334 USDT |
5.2664 USDT |
5.2830 USDT |
| 2023-11-17 |
5.2956 USDT |
131,993.5000 DOT |
5.2505 USDT |
5.1940 USDT |
5.2281 USDT |
5.2221 USDT |
| 2023-11-16 |
5.5676 USDT |
352,332.7400 DOT |
5.4358 USDT |
5.2798 USDT |
5.3830 USDT |
5.3596 USDT |
| 2023-11-15 |
5.4087 USDT |
340,394.9500 DOT |
5.5461 USDT |
5.5206 USDT |
5.5793 USDT |
5.5426 USDT |
| 2023-11-14 |
5.3042 USDT |
250,189.9400 DOT |
5.1405 USDT |
5.1265 USDT |
5.2360 USDT |
5.1942 USDT |
| 2023-11-13 |
5.6409 USDT |
507,562.3800 DOT |
5.5431 USDT |
5.4296 USDT |
5.5162 USDT |
5.5188 USDT |
| 2023-11-12 |
5.6788 USDT |
241,162.1300 DOT |
5.7103 USDT |
5.6401 USDT |
5.7180 USDT |
5.7664 USDT |
| 2023-11-11 |
5.4163 USDT |
69,692.4500 DOT |
5.5712 USDT |
5.4800 USDT |
5.5728 USDT |
5.5342 USDT |
| 2023-11-10 |
5.1355 USDT |
170,155.5700 DOT |
5.2418 USDT |
5.2257 USDT |
5.2943 USDT |
5.3064 USDT |
| 2023-11-09 |
5.0233 USDT |
975,571.8100 DOT |
5.1504 USDT |
4.4996 USDT |
4.8747 USDT |
4.8392 USDT |
| 2023-11-08 |
4.9829 USDT |
332,512.6100 DOT |
4.9991 USDT |
4.9779 USDT |
5.0130 USDT |
5.0519 USDT |
| 2023-11-07 |
4.9078 USDT |
360,594.7700 DOT |
4.7620 USDT |
4.7200 USDT |
4.8264 USDT |
4.9038 USDT |
| 2023-11-06 |
4.8155 USDT |
16,984.4500 DOT |
4.9400 USDT |
4.8895 USDT |
4.9405 USDT |
4.9254 USDT |
| 2023-11-05 |
4.7761 USDT |
39,316.7700 DOT |
4.8275 USDT |
4.8085 USDT |
4.8320 USDT |
4.8213 USDT |
| 2023-11-04 |
4.6724 USDT |
149,819.3800 DOT |
4.6697 USDT |
4.6386 USDT |
4.6672 USDT |
4.6945 USDT |
| 2023-11-03 |
4.5526 USDT |
48,854.4000 DOT |
4.5923 USDT |
4.5704 USDT |
4.5967 USDT |
4.5950 USDT |
| 2023-11-02 |
4.6703 USDT |
206,373.8700 DOT |
4.6684 USDT |
4.5899 USDT |
4.6154 USDT |
4.6150 USDT |
| 2023-11-01 |
4.4984 USDT |
765,084.4500 DOT |
4.5787 USDT |
4.5777 USDT |
4.7455 USDT |
4.7441 USDT |
| 2023-10-31 |
4.4612 USDT |
111,970.4700 DOT |
4.4249 USDT |
4.4205 USDT |
4.4555 USDT |
4.4245 USDT |
| 2023-10-30 |
4.3207 USDT |
104,845.1400 DOT |
4.3764 USDT |
4.3364 USDT |
4.3759 USDT |
4.3746 USDT |
| 2023-10-29 |
4.2326 USDT |
74,234.4700 DOT |
4.2986 USDT |
4.2986 USDT |
4.3461 USDT |
4.3384 USDT |
| 2023-10-28 |
4.1724 USDT |
116,649.5100 DOT |
4.1687 USDT |
4.1548 USDT |
4.1796 USDT |
4.1548 USDT |
| 2023-10-27 |
4.1460 USDT |
19,725.7400 DOT |
4.1342 USDT |
4.1214 USDT |
4.1495 USDT |
4.1425 USDT |
| 2023-10-26 |
4.3032 USDT |
59,272.3200 DOT |
4.2367 USDT |
4.2206 USDT |
4.2349 USDT |
4.2217 USDT |
| 2023-10-25 |
4.2412 USDT |
39,955.0800 DOT |
4.2987 USDT |
4.2873 USDT |
4.3286 USDT |
4.3219 USDT |
| 2023-10-24 |
4.1316 USDT |
268,483.2700 DOT |
4.3567 USDT |
4.3016 USDT |
4.3793 USDT |
4.3592 USDT |
| 2023-10-23 |
4.0862 USDT |
377,036.1500 DOT |
4.1907 USDT |
4.1821 USDT |
4.3341 USDT |
4.3431 USDT |
| 2023-10-22 |
3.8779 USDT |
201,369.6500 DOT |
3.8196 USDT |
3.8144 USDT |
3.8444 USDT |
3.8634 USDT |
| 2023-10-21 |
3.8496 USDT |
160,635.4900 DOT |
3.9391 USDT |
3.9046 USDT |
3.9258 USDT |
3.9087 USDT |
| 2023-10-20 |
3.7298 USDT |
79,445.1800 DOT |
3.7069 USDT |
3.7004 USDT |
3.7150 USDT |
3.7266 USDT |
| 2023-10-19 |
3.6470 USDT |
21,358.2800 DOT |
3.6216 USDT |
3.6094 USDT |
3.6117 USDT |
3.6096 USDT |
| 2023-10-18 |
3.6739 USDT |
37,577.7100 DOT |
3.6444 USDT |
3.6298 USDT |
3.6445 USDT |
3.6577 USDT |
| 2023-10-17 |
3.7044 USDT |
77,683.1800 DOT |
3.6653 USDT |
3.6596 USDT |
3.6735 USDT |
3.6695 USDT |
| 2023-10-16 |
3.7974 USDT |
202,012.1300 DOT |
3.7711 USDT |
3.7526 USDT |
3.7654 USDT |
3.7889 USDT |
| 2023-10-15 |
3.7460 USDT |
69,383.1400 DOT |
3.7499 USDT |
3.7498 USDT |
3.7596 USDT |
3.7677 USDT |
| 2023-10-14 |
3.7384 USDT |
13,975.7100 DOT |
3.7378 USDT |
3.7316 USDT |
3.7374 USDT |
3.7359 USDT |
| 2023-10-13 |
3.6866 USDT |
14,186.7700 DOT |
3.7035 USDT |
3.7006 USDT |
3.7084 USDT |
3.7130 USDT |
| 2023-10-12 |
3.6735 USDT |
18,578.1700 DOT |
3.6683 USDT |
3.6639 USDT |
3.6699 USDT |
3.6648 USDT |
| 2023-10-11 |
3.7579 USDT |
222,597.4700 DOT |
3.7598 USDT |
3.7006 USDT |
3.7233 USDT |
3.7136 USDT |
| 2023-10-10 |
3.8462 USDT |
134,738.9500 DOT |
3.8538 USDT |
3.8322 USDT |
3.8395 USDT |
3.8356 USDT |
| 2023-10-09 |
3.8810 USDT |
91,494.2100 DOT |
3.8471 USDT |
3.8265 USDT |
3.8551 USDT |
3.8515 USDT |
| 2023-10-08 |
4.0311 USDT |
52,852.2600 DOT |
4.0221 USDT |
4.0017 USDT |
4.0078 USDT |
4.0075 USDT |
| 2023-10-07 |
4.0808 USDT |
6,080.3200 DOT |
4.0517 USDT |
4.0496 USDT |
4.0532 USDT |
4.0522 USDT |
| 2023-10-06 |
4.0465 USDT |
57,179.9300 DOT |
4.0677 USDT |
4.0664 USDT |
4.0704 USDT |
4.0681 USDT |
| 2023-10-05 |
4.0415 USDT |
40,305.2800 DOT |
4.0155 USDT |
4.0138 USDT |
4.0209 USDT |
4.0211 USDT |
| 2023-10-04 |
4.0227 USDT |
98,428.5400 DOT |
4.0336 USDT |
4.0254 USDT |
4.0435 USDT |
4.0437 USDT |