Crypto exchange DigiFinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on DigiFinex: dot_usdt
Date Price Volume Open Low High Close
2021-07-02 14.9933 USDT 41,564.6534 DOT 15.2999 USDT 15.2094 USDT 15.3389 USDT 15.3004 USDT
2021-07-01 15.4654 USDT 61,024.0514 DOT 15.2835 USDT 15.1285 USDT 15.3342 USDT 15.2375 USDT
2021-06-30 15.8143 USDT 72,253.6462 DOT 16.1667 USDT 16.1520 USDT 16.4431 USDT 16.3338 USDT
2021-06-29 16.4254 USDT 193,567.2202 DOT 16.5652 USDT 16.0450 USDT 16.5194 USDT 16.1372 USDT
2021-06-28 15.2494 USDT 118,322.7319 DOT 15.8563 USDT 15.5493 USDT 15.8104 USDT 15.7095 USDT
2021-06-27 14.5130 USDT 215,146.6193 DOT 14.3451 USDT 14.3189 USDT 14.8653 USDT 14.8667 USDT
2021-06-26 14.1922 USDT 56,856.5480 DOT 14.0871 USDT 14.0601 USDT 14.2454 USDT 14.1530 USDT
2021-06-25 15.3608 USDT 136,433.7186 DOT 14.8245 USDT 14.5038 USDT 14.7703 USDT 14.7445 USDT
2021-06-24 15.8123 USDT 145,816.1956 DOT 16.3909 USDT 16.1160 USDT 16.2820 USDT 16.2220 USDT
2021-06-23 15.8616 USDT 214,289.3877 DOT 15.2055 USDT 15.1469 USDT 15.5857 USDT 15.9157 USDT
2021-06-22 14.9198 USDT 239,034.3873 DOT 15.3971 USDT 14.6559 USDT 15.0478 USDT 14.8224 USDT
2021-06-21 17.8382 USDT 318,888.8971 DOT 17.1395 USDT 15.8062 USDT 16.1405 USDT 16.1171 USDT
2021-06-20 19.9443 USDT 111,938.8513 DOT 20.9550 USDT 20.6228 USDT 20.8863 USDT 20.7929 USDT
2021-06-19 21.0285 USDT 85,540.1272 DOT 20.8240 USDT 20.4389 USDT 20.6912 USDT 20.4389 USDT
2021-06-18 21.4544 USDT 160,424.4460 DOT 20.3519 USDT 20.3189 USDT 20.7952 USDT 21.0901 USDT
2021-06-17 23.1129 USDT 183,238.9696 DOT 22.2298 USDT 22.0001 USDT 22.3060 USDT 22.4541 USDT
2021-06-16 23.4566 USDT 86,916.9605 DOT 23.2842 USDT 23.0496 USDT 23.4536 USDT 23.0677 USDT
2021-06-15 24.6902 USDT 72,702.4477 DOT 24.0430 USDT 24.0430 USDT 24.4571 USDT 24.3414 USDT
2021-06-14 23.5785 USDT 313,546.4923 DOT 24.9701 USDT 24.5918 USDT 25.0994 USDT 25.8013 USDT
2021-06-13 20.9428 USDT 335,352.4986 DOT 21.3116 USDT 21.2895 USDT 22.0489 USDT 22.0053 USDT
2021-06-12 20.4243 USDT 69,466.2989 DOT 20.9794 USDT 20.6878 USDT 21.1137 USDT 20.7366 USDT
2021-06-11 22.1019 USDT 102,335.3218 DOT 20.5842 USDT 20.5188 USDT 20.8323 USDT 20.6967 USDT
2021-06-10 23.5256 USDT 238,894.2658 DOT 22.7767 USDT 22.0610 USDT 22.7853 USDT 22.7498 USDT
2021-06-09 21.7679 USDT 154,451.0005 DOT 22.4083 USDT 22.2590 USDT 22.5495 USDT 22.7200 USDT
2021-06-08 21.1635 USDT 82,005.6924 DOT 21.6340 USDT 21.5858 USDT 21.9519 USDT 21.6892 USDT
2021-06-07 24.0767 USDT 214,515.0581 DOT 22.5113 USDT 21.8983 USDT 22.4411 USDT 21.9139 USDT
2021-06-06 24.0178 USDT 86,510.0410 DOT 24.2037 USDT 23.6033 USDT 24.2190 USDT 23.9371 USDT
2021-06-05 24.7357 USDT 95,269.9987 DOT 23.1565 USDT 23.1102 USDT 23.5487 USDT 23.7588 USDT
2021-06-04 24.9024 USDT 81,900.3233 DOT 25.3465 USDT 24.8892 USDT 25.4576 USDT 24.8892 USDT
2021-06-03 27.2395 USDT 140,451.0753 DOT 26.9974 USDT 26.5834 USDT 27.2128 USDT 27.1749 USDT
2021-06-02 24.6923 USDT 198,779.8649 DOT 26.5036 USDT 25.4796 USDT 26.4941 USDT 26.0927 USDT
2021-06-01 22.5117 USDT 132,834.1687 DOT 22.7742 USDT 22.4349 USDT 22.8533 USDT 22.8326 USDT
2021-05-31 21.0967 USDT 122,244.8360 DOT 22.3943 USDT 22.3279 USDT 22.8513 USDT 22.8602 USDT
2021-05-30 20.2681 USDT 78,081.7817 DOT 20.6712 USDT 20.3047 USDT 20.6982 USDT 20.3161 USDT
2021-05-29 20.6239 USDT 169,071.1510 DOT 19.2813 USDT 19.1948 USDT 19.7048 USDT 19.4775 USDT
2021-05-28 22.5279 USDT 196,148.3014 DOT 20.7963 USDT 20.6628 USDT 21.2665 USDT 21.1606 USDT
2021-05-27 23.4628 USDT 170,202.0201 DOT 24.3759 USDT 23.7146 USDT 24.3120 USDT 23.7299 USDT
2021-05-26 23.2744 USDT 233,105.1526 DOT 23.8709 USDT 23.4374 USDT 23.9529 USDT 24.3569 USDT
2021-05-25 21.6628 USDT 261,615.4666 DOT 20.9919 USDT 20.8367 USDT 21.6084 USDT 22.2920 USDT
2021-05-24 20.1084 USDT 510,547.5277 DOT 22.8893 USDT 22.2770 USDT 23.1067 USDT 22.3371 USDT
2021-05-23 17.8294 USDT 706,460.2037 DOT 17.6835 USDT 16.9716 USDT 18.1177 USDT 17.8242 USDT
2021-05-22 22.6250 USDT 216,621.2241 DOT 22.6288 USDT 21.7672 USDT 22.6139 USDT 22.1001 USDT
2021-05-21 25.5318 USDT 1,080,316.4819 DOT 22.6485 USDT 20.0001 USDT 22.9295 USDT 23.6397 USDT
2021-05-20 27.3352 USDT 354,099.2078 DOT 28.8405 USDT 28.0451 USDT 29.6917 USDT 29.4164 USDT
2021-05-19 32.0194 USDT 179,442.7640 DOT 27.0704 USDT 26.7559 USDT 28.5051 USDT 27.2475 USDT
2021-05-18 39.9955 USDT 443,454.4191 DOT 39.8423 USDT 39.6469 USDT 40.9884 USDT 40.8478 USDT
2021-05-17 38.8568 USDT 177,997.5194 DOT 38.3069 USDT 37.5670 USDT 38.9814 USDT 38.5507 USDT
2021-05-16 42.9842 USDT 211,090.9737 DOT 41.6791 USDT 41.3524 USDT 42.6232 USDT 42.2719 USDT
2021-05-15 46.7074 USDT 152,135.0991 DOT 44.0618 USDT 42.7797 USDT 44.1790 USDT 43.2430 USDT
2021-05-14 43.1501 USDT 339,991.4776 DOT 46.4678 USDT 46.1260 USDT 47.4036 USDT 47.1252 USDT