Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
4.0273 USDT |
95,618.6500 DOT |
4.0985 USDT |
4.0936 USDT |
4.1622 USDT |
4.1554 USDT |
| 2025-08-16 |
3.9388 USDT |
13,277.7100 DOT |
3.9794 USDT |
3.9537 USDT |
3.9794 USDT |
3.9596 USDT |
| 2025-08-15 |
3.9644 USDT |
44,161.9400 DOT |
3.8788 USDT |
3.8606 USDT |
3.8844 USDT |
3.8626 USDT |
| 2025-08-14 |
4.1166 USDT |
36,598.4700 DOT |
3.9734 USDT |
3.9707 USDT |
3.9964 USDT |
3.9927 USDT |
| 2025-08-13 |
4.2123 USDT |
55,917.4200 DOT |
4.2063 USDT |
4.1964 USDT |
4.2407 USDT |
4.2374 USDT |
| 2025-08-12 |
4.0149 USDT |
32,624.5400 DOT |
4.1945 USDT |
4.1677 USDT |
4.1954 USDT |
4.1743 USDT |
| 2025-08-11 |
4.0007 USDT |
39,348.2300 DOT |
3.8639 USDT |
3.8179 USDT |
3.8661 USDT |
3.8281 USDT |
| 2025-08-10 |
4.0735 USDT |
357,281.3700 DOT |
3.9844 USDT |
3.9745 USDT |
4.0604 USDT |
4.0787 USDT |
| 2025-08-09 |
4.0319 USDT |
643,678.2300 DOT |
4.0502 USDT |
4.0454 USDT |
4.0778 USDT |
4.0785 USDT |
| 2025-08-08 |
3.8824 USDT |
413,192.2800 DOT |
3.9182 USDT |
3.8584 USDT |
3.9099 USDT |
3.9704 USDT |
| 2025-08-07 |
3.7235 USDT |
295,480.8400 DOT |
3.7560 USDT |
3.6916 USDT |
3.7420 USDT |
3.7945 USDT |
| 2025-08-06 |
3.6240 USDT |
159,380.3700 DOT |
3.6522 USDT |
3.6422 USDT |
3.6759 USDT |
3.6840 USDT |
| 2025-08-05 |
3.6449 USDT |
167,230.4200 DOT |
3.5790 USDT |
3.5715 USDT |
3.6020 USDT |
3.5932 USDT |
| 2025-08-04 |
3.6648 USDT |
252,663.6000 DOT |
3.7310 USDT |
3.6691 USDT |
3.6964 USDT |
3.7305 USDT |
| 2025-08-03 |
3.5642 USDT |
147,356.4900 DOT |
3.5882 USDT |
3.5704 USDT |
3.5997 USDT |
3.6046 USDT |
| 2025-08-02 |
3.5310 USDT |
437,097.1600 DOT |
3.5156 USDT |
3.4275 USDT |
3.4801 USDT |
3.4910 USDT |
| 2025-08-01 |
3.6144 USDT |
690,720.2400 DOT |
3.5774 USDT |
3.4474 USDT |
3.5374 USDT |
3.5337 USDT |
| 2025-07-31 |
3.8234 USDT |
397,090.4600 DOT |
3.8109 USDT |
3.7436 USDT |
3.7875 USDT |
3.7515 USDT |
| 2025-07-30 |
3.7904 USDT |
611,160.2200 DOT |
3.7465 USDT |
3.6284 USDT |
3.7773 USDT |
3.8072 USDT |
| 2025-07-29 |
3.9507 USDT |
402,440.9400 DOT |
3.8926 USDT |
3.8196 USDT |
3.8745 USDT |
3.8659 USDT |
| 2025-07-28 |
4.1686 USDT |
491,829.5500 DOT |
4.0925 USDT |
3.9760 USDT |
4.0137 USDT |
3.9963 USDT |
| 2025-07-27 |
4.1758 USDT |
219,700.0700 DOT |
4.1927 USDT |
4.1639 USDT |
4.1968 USDT |
4.2406 USDT |
| 2025-07-26 |
4.1191 USDT |
138,062.7800 DOT |
4.1702 USDT |
4.1403 USDT |
4.1479 USDT |
4.1424 USDT |
| 2025-07-25 |
3.9784 USDT |
302,819.6600 DOT |
3.9918 USDT |
3.9746 USDT |
3.9991 USDT |
4.0826 USDT |
| 2025-07-24 |
4.0324 USDT |
281,124.7100 DOT |
4.0123 USDT |
4.0075 USDT |
4.0449 USDT |
4.0175 USDT |
| 2025-07-23 |
4.2521 USDT |
588,032.5800 DOT |
4.1396 USDT |
4.0016 USDT |
4.1191 USDT |
4.1326 USDT |
| 2025-07-22 |
4.4096 USDT |
339,156.7100 DOT |
4.4203 USDT |
4.3542 USDT |
4.4335 USDT |
4.4320 USDT |
| 2025-07-21 |
4.5373 USDT |
590,877.8700 DOT |
4.5168 USDT |
4.4272 USDT |
4.4845 USDT |
4.4870 USDT |
| 2025-07-20 |
4.4618 USDT |
388,937.2900 DOT |
4.5550 USDT |
4.4695 USDT |
4.5257 USDT |
4.5231 USDT |
| 2025-07-19 |
4.2371 USDT |
279,175.8200 DOT |
4.2479 USDT |
4.1646 USDT |
4.2286 USDT |
4.2883 USDT |
| 2025-07-18 |
4.3957 USDT |
87,365.0700 DOT |
4.3346 USDT |
4.2803 USDT |
4.3398 USDT |
4.3059 USDT |
| 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 |