Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
4.1837 USDT |
74,576.6000 DOT |
4.1331 USDT |
4.1325 USDT |
4.2245 USDT |
4.2235 USDT |
| 2025-07-16 |
4.0918 USDT |
30,882.2000 DOT |
4.1864 USDT |
4.1683 USDT |
4.1886 USDT |
4.1819 USDT |
| 2025-07-15 |
3.9311 USDT |
44,538.8900 DOT |
4.0126 USDT |
3.9825 USDT |
4.0446 USDT |
3.9825 USDT |
| 2025-07-14 |
4.0705 USDT |
1,490,437.1800 DOT |
4.1523 USDT |
3.9022 USDT |
3.9600 USDT |
3.9446 USDT |
| 2025-07-13 |
3.9733 USDT |
457,882.0400 DOT |
3.9685 USDT |
3.9556 USDT |
4.0128 USDT |
4.0518 USDT |
| 2025-07-12 |
3.9464 USDT |
771,891.5900 DOT |
3.9553 USDT |
3.7981 USDT |
3.8786 USDT |
3.8753 USDT |
| 2025-07-11 |
3.9431 USDT |
7,201.5100 DOT |
4.0749 USDT |
4.0585 USDT |
4.0750 USDT |
4.0626 USDT |
| 2025-07-10 |
3.6582 USDT |
758,662.8400 DOT |
3.6730 USDT |
3.6175 USDT |
3.6440 USDT |
3.7058 USDT |
| 2025-07-09 |
3.5371 USDT |
892,429.2700 DOT |
3.5461 USDT |
3.4917 USDT |
3.5299 USDT |
3.6184 USDT |
| 2025-07-08 |
3.3727 USDT |
6,319.0700 DOT |
3.4527 USDT |
3.4527 USDT |
3.4675 USDT |
3.4643 USDT |
| 2025-07-07 |
3.3881 USDT |
15,577.4300 DOT |
3.3570 USDT |
3.3416 USDT |
3.3641 USDT |
3.3557 USDT |
| 2025-07-06 |
3.3755 USDT |
10,534.5000 DOT |
3.3914 USDT |
3.3905 USDT |
3.4057 USDT |
3.4000 USDT |
| 2025-07-05 |
3.3587 USDT |
665.2700 DOT |
3.3397 USDT |
3.3317 USDT |
3.3397 USDT |
3.3317 USDT |
| 2025-07-04 |
3.4803 USDT |
1,480.9400 DOT |
3.3813 USDT |
3.3791 USDT |
3.3857 USDT |
3.3797 USDT |
| 2025-07-03 |
3.5833 USDT |
55,024.0300 DOT |
3.5363 USDT |
3.5334 USDT |
3.5515 USDT |
3.5533 USDT |
| 2025-07-02 |
3.4030 USDT |
179,660.1200 DOT |
3.5524 USDT |
3.5522 USDT |
3.5885 USDT |
3.5781 USDT |
| 2025-07-01 |
3.3775 USDT |
3,411.0000 DOT |
3.3435 USDT |
3.3416 USDT |
3.3480 USDT |
3.3446 USDT |
| 2025-06-30 |
3.4678 USDT |
17,212.5400 DOT |
3.3873 USDT |
3.3773 USDT |
3.3977 USDT |
3.3777 USDT |
| 2025-06-29 |
3.4388 USDT |
124,359.8700 DOT |
3.4412 USDT |
3.4412 USDT |
3.5637 USDT |
3.5594 USDT |
| 2025-06-28 |
3.3616 USDT |
19,148.0900 DOT |
3.3977 USDT |
3.3947 USDT |
3.4186 USDT |
3.4137 USDT |
| 2025-06-27 |
3.3310 USDT |
12,483.2400 DOT |
3.3675 USDT |
3.3484 USDT |
3.3677 USDT |
3.3526 USDT |
| 2025-06-26 |
3.3459 USDT |
442,568.7600 DOT |
3.3545 USDT |
3.2707 USDT |
3.3056 USDT |
3.3277 USDT |
| 2025-06-25 |
3.4056 USDT |
14,961.7500 DOT |
3.3593 USDT |
3.3402 USDT |
3.3607 USDT |
3.3558 USDT |
| 2025-06-24 |
3.3188 USDT |
1,026.7100 DOT |
3.4057 USDT |
3.4026 USDT |
3.4067 USDT |
3.4045 USDT |
| 2025-06-23 |
3.2265 USDT |
102,758.0200 DOT |
3.3053 USDT |
3.3053 USDT |
3.3938 USDT |
3.3857 USDT |
| 2025-06-22 |
3.3151 USDT |
2,080.0900 DOT |
3.2875 USDT |
3.2866 USDT |
3.2944 USDT |
3.2937 USDT |
| 2025-06-21 |
3.3930 USDT |
276,184.4800 DOT |
3.3734 USDT |
3.2107 USDT |
3.3763 USDT |
3.2896 USDT |
| 2025-06-20 |
3.5132 USDT |
715,651.0300 DOT |
3.4876 USDT |
3.4234 USDT |
3.4451 USDT |
3.4269 USDT |
| 2025-06-19 |
3.5792 USDT |
450,368.4600 DOT |
3.5632 USDT |
3.4966 USDT |
3.5387 USDT |
3.5468 USDT |
| 2025-06-18 |
3.6930 USDT |
60,865.0600 DOT |
3.6398 USDT |
3.6272 USDT |
3.6864 USDT |
3.6733 USDT |
| 2025-06-17 |
3.8811 USDT |
19,889.4600 DOT |
3.7757 USDT |
3.7626 USDT |
3.7875 USDT |
3.7636 USDT |
| 2025-06-16 |
3.8792 USDT |
19,018.6100 DOT |
3.9588 USDT |
3.9535 USDT |
3.9784 USDT |
3.9751 USDT |
| 2025-06-15 |
3.7714 USDT |
19,421.0300 DOT |
3.8131 USDT |
3.7961 USDT |
3.8164 USDT |
3.7997 USDT |
| 2025-06-14 |
3.8115 USDT |
205,474.8800 DOT |
3.8251 USDT |
3.7786 USDT |
3.8036 USDT |
3.7960 USDT |
| 2025-06-13 |
3.8463 USDT |
1,119,620.2900 DOT |
3.7606 USDT |
3.6644 USDT |
3.7384 USDT |
3.8475 USDT |
| 2025-06-12 |
4.1640 USDT |
542,129.3700 DOT |
4.1330 USDT |
4.0037 USDT |
4.0578 USDT |
4.0982 USDT |
| 2025-06-11 |
4.2745 USDT |
696,614.7500 DOT |
4.2822 USDT |
4.2094 USDT |
4.2572 USDT |
4.2390 USDT |
| 2025-06-10 |
4.0988 USDT |
285,126.5800 DOT |
4.1495 USDT |
4.0951 USDT |
4.1362 USDT |
4.1786 USDT |
| 2025-06-09 |
4.0304 USDT |
12,290.5300 DOT |
4.0656 USDT |
4.0631 USDT |
4.0849 USDT |
4.0796 USDT |
| 2025-06-08 |
4.0485 USDT |
17,235.3300 DOT |
4.0878 USDT |
4.0633 USDT |
4.0884 USDT |
4.0774 USDT |
| 2025-06-07 |
3.9683 USDT |
169,552.6000 DOT |
4.0266 USDT |
3.9866 USDT |
4.0202 USDT |
4.0539 USDT |
| 2025-06-06 |
3.8794 USDT |
360,267.7800 DOT |
3.9096 USDT |
3.8795 USDT |
3.9042 USDT |
3.8994 USDT |
| 2025-06-05 |
4.0188 USDT |
21,989.2600 DOT |
3.9682 USDT |
3.9681 USDT |
3.9965 USDT |
3.9902 USDT |
| 2025-06-04 |
4.1063 USDT |
357,392.8300 DOT |
4.0677 USDT |
3.9848 USDT |
4.0295 USDT |
4.0256 USDT |
| 2025-06-03 |
4.1669 USDT |
384,835.7000 DOT |
4.1563 USDT |
4.0975 USDT |
4.1572 USDT |
4.1572 USDT |
| 2025-06-02 |
4.0258 USDT |
23,802.4500 DOT |
3.9702 USDT |
3.9666 USDT |
4.0057 USDT |
4.0057 USDT |
| 2025-06-01 |
4.0452 USDT |
28,794.7600 DOT |
4.0611 USDT |
4.0591 USDT |
4.0810 USDT |
4.0615 USDT |
| 2025-05-31 |
4.0226 USDT |
4,390.6800 DOT |
4.0726 USDT |
4.0684 USDT |
4.0895 USDT |
4.0869 USDT |
| 2025-05-30 |
4.2013 USDT |
5,107.2400 DOT |
4.1823 USDT |
4.1565 USDT |
4.1844 USDT |
4.1637 USDT |
| 2025-05-29 |
4.5434 USDT |
21,399.0400 DOT |
4.4654 USDT |
4.4210 USDT |
4.4657 USDT |
4.4244 USDT |