Crypto exchange DigiFinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on DigiFinex: dot_usdt
Date Price Volume Open Low High Close
2022-05-10 11.4736 USDT 206,074.4820 DOT 10.8299 USDT 10.7944 USDT 11.2621 USDT 11.2699 USDT
2022-05-09 11.9757 USDT 552,506.4308 DOT 11.2158 USDT 10.7389 USDT 11.2180 USDT 11.2681 USDT
2022-05-08 13.4705 USDT 14,657.4622 DOT 13.3771 USDT 13.3771 USDT 13.5299 USDT 13.5221 USDT
2022-05-07 14.1881 USDT 65,201.0420 DOT 14.1751 USDT 14.0149 USDT 14.1521 USDT 14.0699 USDT
2022-05-06 14.3005 USDT 103,804.3369 DOT 14.1919 USDT 14.1491 USDT 14.3420 USDT 14.3539 USDT
2022-05-05 15.0604 USDT 155,238.8078 DOT 14.4459 USDT 14.3221 USDT 14.5349 USDT 14.5059 USDT
2022-05-04 15.3929 USDT 214,483.5823 DOT 15.7991 USDT 15.7839 USDT 16.1459 USDT 16.1173 USDT
2022-05-03 14.9242 USDT 14,783.3627 DOT 14.7189 USDT 14.6201 USDT 14.7299 USDT 14.7131 USDT
2022-05-02 15.0485 USDT 173,376.8571 DOT 14.6569 USDT 14.5669 USDT 14.7949 USDT 14.9499 USDT
2022-05-01 14.9686 USDT 146,236.2001 DOT 15.0219 USDT 14.8759 USDT 15.0651 USDT 15.4169 USDT
2022-04-30 15.9388 USDT 110,551.9987 DOT 15.5759 USDT 15.4241 USDT 15.5611 USDT 15.5150 USDT
2022-04-29 16.5006 USDT 140,576.0841 DOT 16.1971 USDT 16.0000 USDT 16.1491 USDT 16.1298 USDT
2022-04-28 17.0342 USDT 78,278.8894 DOT 17.0621 USDT 16.9075 USDT 17.0479 USDT 16.9671 USDT
2022-04-27 16.9054 USDT 80,168.1359 DOT 16.9909 USDT 16.7329 USDT 16.8999 USDT 16.9735 USDT
2022-04-26 17.4719 USDT 167,617.1913 DOT 16.9959 USDT 16.6073 USDT 16.9070 USDT 16.9250 USDT
2022-04-25 17.6247 USDT 200,273.0854 DOT 17.4981 USDT 17.4789 USDT 17.8061 USDT 17.9936 USDT
2022-04-24 18.6335 USDT 107,603.1261 DOT 18.2809 USDT 18.0778 USDT 18.2383 USDT 18.2277 USDT
2022-04-23 18.6563 USDT 102,977.4006 DOT 19.0979 USDT 18.8641 USDT 18.9991 USDT 19.0039 USDT
2022-04-22 18.2906 USDT 44,042.9188 DOT 18.2961 USDT 18.2211 USDT 18.3911 USDT 18.3271 USDT
2022-04-21 19.1739 USDT 114,436.6497 DOT 18.8491 USDT 18.3399 USDT 18.5458 USDT 18.4589 USDT
2022-04-20 19.0387 USDT 112,669.3656 DOT 18.7271 USDT 18.7099 USDT 18.8699 USDT 19.2874 USDT
2022-04-19 18.4646 USDT 71,102.6220 DOT 18.8089 USDT 18.7521 USDT 18.8569 USDT 18.8379 USDT
2022-04-18 17.6828 USDT 92,065.8855 DOT 18.2681 USDT 18.1276 USDT 18.2561 USDT 18.1458 USDT
2022-04-17 18.5080 USDT 58,587.0338 DOT 18.1421 USDT 18.1211 USDT 18.2899 USDT 18.2391 USDT
2022-04-16 18.4179 USDT 70,090.2746 DOT 18.3459 USDT 18.3021 USDT 18.4511 USDT 18.6591 USDT
2022-04-15 18.1399 USDT 33,870.4756 DOT 18.2591 USDT 18.2319 USDT 18.3272 USDT 18.3819 USDT
2022-04-14 18.0079 USDT 68,796.0907 DOT 17.5359 USDT 17.4771 USDT 17.6249 USDT 17.7845 USDT
2022-04-13 17.8918 USDT 58,309.1652 DOT 18.2411 USDT 18.0821 USDT 18.1779 USDT 18.1402 USDT
2022-04-12 17.6085 USDT 36,005.7894 DOT 17.6990 USDT 17.6901 USDT 17.8859 USDT 17.7859 USDT
2022-04-11 18.2136 USDT 77,737.1674 DOT 17.2840 USDT 16.9959 USDT 17.2801 USDT 17.2599 USDT
2022-04-10 19.7754 USDT 14,660.3678 DOT 20.0801 USDT 20.0001 USDT 20.1315 USDT 20.0501 USDT
2022-04-09 19.5542 USDT 67,894.4836 DOT 19.6399 USDT 19.4124 USDT 19.4599 USDT 19.4597 USDT
2022-04-08 20.0753 USDT 50,202.5107 DOT 19.4849 USDT 19.1451 USDT 19.4849 USDT 19.3201 USDT
2022-04-07 20.1216 USDT 57,388.9136 DOT 20.3571 USDT 20.3171 USDT 20.4280 USDT 20.4678 USDT
2022-04-06 20.9446 USDT 223,108.9143 DOT 19.9845 USDT 19.7206 USDT 20.2011 USDT 20.3699 USDT
2022-04-05 22.5997 USDT 29,981.7511 DOT 22.0899 USDT 21.9359 USDT 22.1223 USDT 21.9899 USDT
2022-04-04 22.5896 USDT 45,231.7711 DOT 22.3491 USDT 22.2029 USDT 22.5621 USDT 22.5851 USDT
2022-04-03 23.0135 USDT 36,419.2201 DOT 23.2991 USDT 23.2459 USDT 23.4461 USDT 23.4409 USDT
2022-04-02 22.8542 USDT 235,914.2799 DOT 23.0200 USDT 22.4579 USDT 23.0711 USDT 23.1200 USDT
2022-04-01 21.3732 USDT 106,813.7239 DOT 22.0071 USDT 21.8109 USDT 21.9689 USDT 21.8939 USDT
2022-03-31 22.2518 USDT 174,098.9163 DOT 21.4691 USDT 21.2588 USDT 21.5080 USDT 21.5099 USDT
2022-03-30 22.2964 USDT 305,108.8042 DOT 22.9199 USDT 22.1149 USDT 22.4836 USDT 22.4809 USDT
2022-03-29 22.4271 USDT 220,685.1880 DOT 22.4571 USDT 21.8841 USDT 22.2069 USDT 22.2899 USDT
2022-03-28 22.8026 USDT 201,985.9224 DOT 22.7599 USDT 22.1599 USDT 22.4821 USDT 22.1847 USDT
2022-03-27 21.3009 USDT 298,297.6260 DOT 21.4611 USDT 21.3019 USDT 21.7430 USDT 22.1131 USDT
2022-03-26 20.7254 USDT 87,752.6684 DOT 20.8741 USDT 20.7168 USDT 20.8853 USDT 20.8551 USDT
2022-03-25 20.8800 USDT 27,095.6913 DOT 20.7711 USDT 20.4959 USDT 20.5769 USDT 20.5619 USDT
2022-03-24 20.9360 USDT 101,646.7784 DOT 21.2139 USDT 21.0851 USDT 21.2349 USDT 21.2295 USDT
2022-03-23 20.4469 USDT 10,119.6246 DOT 20.9371 USDT 20.8441 USDT 20.9449 USDT 20.8939 USDT
2022-03-22 19.7038 USDT 120,022.1654 DOT 20.0161 USDT 19.7801 USDT 19.9849 USDT 20.0831 USDT