Crypto exchange DigiFinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on DigiFinex: dot_usdt
Date Price Volume Open Low High Close
2022-03-21 18.7855 USDT 60,568.0440 DOT 18.7139 USDT 18.6691 USDT 18.8189 USDT 18.7909 USDT
2022-03-20 18.8667 USDT 18,411.7207 DOT 18.7501 USDT 18.6063 USDT 18.7501 USDT 18.6229 USDT
2022-03-19 19.3414 USDT 57,599.8568 DOT 19.6239 USDT 19.1990 USDT 19.5772 USDT 19.2499 USDT
2022-03-18 18.6257 USDT 139,307.7247 DOT 18.9371 USDT 18.8471 USDT 19.0591 USDT 18.9969 USDT
2022-03-17 18.9390 USDT 101,311.5518 DOT 18.8561 USDT 18.6667 USDT 18.7621 USDT 18.7320 USDT
2022-03-16 18.2669 USDT 572,463.4329 DOT 18.0951 USDT 17.6959 USDT 18.1041 USDT 18.9923 USDT
2022-03-15 17.4928 USDT 142,952.3352 DOT 17.7859 USDT 17.7011 USDT 17.9401 USDT 17.8768 USDT
2022-03-14 17.4620 USDT 86,091.6158 DOT 17.3711 USDT 17.3661 USDT 17.7109 USDT 17.7070 USDT
2022-03-13 18.0264 USDT 37,519.8516 DOT 17.9601 USDT 17.6909 USDT 17.8501 USDT 17.8501 USDT
2022-03-12 18.2976 USDT 46,974.5073 DOT 18.3489 USDT 18.1121 USDT 18.2971 USDT 18.1382 USDT
2022-03-11 17.7494 USDT 91,794.3750 DOT 17.5221 USDT 17.4579 USDT 17.9171 USDT 17.9130 USDT
2022-03-10 17.2050 USDT 7,001.1827 DOT 16.9911 USDT 16.8499 USDT 17.0733 USDT 17.0661 USDT
2022-03-09 17.6605 USDT 89,385.6784 DOT 17.7529 USDT 17.5671 USDT 17.6929 USDT 17.7341 USDT
2022-03-08 16.8064 USDT 121,405.1652 DOT 16.9569 USDT 16.7701 USDT 16.9209 USDT 16.9709 USDT
2022-03-07 16.5955 USDT 246,687.9409 DOT 16.1121 USDT 16.0089 USDT 16.2860 USDT 16.3204 USDT
2022-03-06 17.0389 USDT 249,641.3008 DOT 17.1780 USDT 16.9109 USDT 17.3470 USDT 17.0800 USDT
2022-03-05 16.9618 USDT 55,869.1000 DOT 17.3440 USDT 17.2441 USDT 17.3459 USDT 17.2911 USDT
2022-03-04 17.2181 USDT 8,199.3333 DOT 16.7501 USDT 16.7051 USDT 16.7657 USDT 16.7241 USDT
2022-03-03 18.2344 USDT 86,125.8653 DOT 17.8831 USDT 17.8741 USDT 17.9975 USDT 17.9762 USDT
2022-03-02 18.7767 USDT 159,455.6688 DOT 18.4741 USDT 18.3871 USDT 18.6081 USDT 18.7602 USDT
2022-03-01 18.8862 USDT 159,626.7471 DOT 18.8951 USDT 18.6851 USDT 18.9491 USDT 18.8992 USDT
2022-02-28 17.4661 USDT 354,712.6633 DOT 17.7340 USDT 17.7330 USDT 18.0171 USDT 18.3231 USDT
2022-02-27 17.9114 USDT 87,725.7443 DOT 17.5943 USDT 17.2279 USDT 17.5989 USDT 17.4261 USDT
2022-02-26 17.9908 USDT 301,404.9011 DOT 18.1731 USDT 18.1689 USDT 18.5739 USDT 18.1989 USDT
2022-02-25 16.3169 USDT 208,293.3553 DOT 16.5320 USDT 16.4659 USDT 16.6599 USDT 17.3642 USDT
2022-02-24 15.1279 USDT 472,545.5938 DOT 16.0699 USDT 15.6889 USDT 15.8739 USDT 15.8332 USDT
2022-02-23 16.7465 USDT 282,894.8383 DOT 16.5228 USDT 15.9707 USDT 16.2231 USDT 16.1212 USDT
2022-02-22 16.2146 USDT 19,031.1717 DOT 16.2848 USDT 16.2651 USDT 16.3511 USDT 16.3312 USDT
2022-02-21 16.9645 USDT 309,054.9568 DOT 16.5414 USDT 16.2031 USDT 16.6868 USDT 16.2311 USDT
2022-02-20 17.0410 USDT 99,250.0940 DOT 17.0290 USDT 16.7378 USDT 16.9203 USDT 16.8758 USDT
2022-02-19 17.7732 USDT 6,699.2081 DOT 17.7364 USDT 17.7166 USDT 17.8495 USDT 17.8494 USDT
2022-02-18 18.1245 USDT 113,607.7232 DOT 17.9499 USDT 17.7775 USDT 17.9757 USDT 17.8991 USDT
2022-02-17 18.8212 USDT 213,109.0003 DOT 18.3013 USDT 17.8285 USDT 18.2396 USDT 18.1165 USDT
2022-02-16 19.6643 USDT 123,787.6299 DOT 19.9491 USDT 19.7187 USDT 19.9983 USDT 19.8934 USDT
2022-02-15 19.5620 USDT 70,779.9566 DOT 19.8239 USDT 19.7497 USDT 19.8786 USDT 20.1463 USDT
2022-02-14 18.4885 USDT 107,587.1449 DOT 18.4356 USDT 18.3486 USDT 18.5635 USDT 18.7736 USDT
2022-02-13 18.9091 USDT 133,943.0941 DOT 18.5236 USDT 18.3916 USDT 18.6664 USDT 18.7424 USDT
2022-02-12 18.8586 USDT 159,973.1844 DOT 19.0222 USDT 18.5137 USDT 18.9306 USDT 18.9121 USDT
2022-02-11 20.0841 USDT 238,316.9430 DOT 19.0510 USDT 18.5936 USDT 19.0803 USDT 18.9837 USDT
2022-02-10 21.5122 USDT 65,670.7784 DOT 21.0081 USDT 20.5131 USDT 21.0430 USDT 20.6355 USDT
2022-02-09 21.7595 USDT 47,509.5647 DOT 22.0643 USDT 21.8767 USDT 22.0243 USDT 21.8793 USDT
2022-02-08 21.9285 USDT 291,123.8089 DOT 21.3144 USDT 21.0802 USDT 21.3497 USDT 21.5626 USDT
2022-02-07 22.1806 USDT 247,072.7969 DOT 22.2856 USDT 22.2207 USDT 22.3886 USDT 22.3584 USDT
2022-02-06 21.3330 USDT 27,895.5938 DOT 21.1624 USDT 21.0982 USDT 21.2121 USDT 21.1889 USDT
2022-02-05 21.4257 USDT 159,917.4266 DOT 21.4538 USDT 21.0831 USDT 21.3808 USDT 21.3966 USDT
2022-02-04 19.5186 USDT 21,094.2365 DOT 20.1167 USDT 20.1104 USDT 20.2261 USDT 20.1608 USDT
2022-02-03 18.4666 USDT 110,453.3923 DOT 18.2538 USDT 18.2538 USDT 18.7663 USDT 18.7284 USDT
2022-02-02 19.6925 USDT 57,851.0805 DOT 18.8897 USDT 18.6910 USDT 19.0207 USDT 18.9183 USDT
2022-02-01 19.5817 USDT 103,105.0232 DOT 19.5668 USDT 19.5638 USDT 19.7513 USDT 19.6882 USDT
2022-01-31 18.2403 USDT 37,344.8029 DOT 19.4321 USDT 19.4157 USDT 19.5952 USDT 19.4505 USDT