Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
4.2185 USDT |
321,515.2700 DOT |
4.1775 USDT |
4.0680 USDT |
4.1486 USDT |
4.1035 USDT |
| 2023-10-01 |
4.1661 USDT |
79,763.3500 DOT |
4.1794 USDT |
4.1595 USDT |
4.1886 USDT |
4.2050 USDT |
| 2023-09-30 |
4.0921 USDT |
68,201.0900 DOT |
4.1054 USDT |
4.0894 USDT |
4.1043 USDT |
4.1150 USDT |
| 2023-09-29 |
4.0856 USDT |
102,522.0500 DOT |
4.0946 USDT |
4.0666 USDT |
4.0819 USDT |
4.0737 USDT |
| 2023-09-28 |
4.0431 USDT |
122,330.1400 DOT |
4.0775 USDT |
4.0534 USDT |
4.0728 USDT |
4.0726 USDT |
| 2023-09-27 |
4.0223 USDT |
89,000.5600 DOT |
4.0024 USDT |
3.9817 USDT |
3.9914 USDT |
3.9835 USDT |
| 2023-09-26 |
4.0342 USDT |
75,788.7600 DOT |
4.0111 USDT |
3.9980 USDT |
4.0094 USDT |
4.0114 USDT |
| 2023-09-25 |
4.0338 USDT |
173,821.0500 DOT |
4.0486 USDT |
4.0485 USDT |
4.0747 USDT |
4.0673 USDT |
| 2023-09-24 |
4.0307 USDT |
110,317.6900 DOT |
4.0374 USDT |
4.0072 USDT |
4.0218 USDT |
4.0223 USDT |
| 2023-09-23 |
4.0171 USDT |
43,503.2700 DOT |
4.0234 USDT |
4.0203 USDT |
4.0304 USDT |
4.0278 USDT |
| 2023-09-22 |
4.0146 USDT |
99,098.2600 DOT |
4.0088 USDT |
3.9944 USDT |
4.0113 USDT |
4.0044 USDT |
| 2023-09-21 |
4.0700 USDT |
68,439.6400 DOT |
4.0283 USDT |
4.0009 USDT |
4.0198 USDT |
4.0187 USDT |
| 2023-09-20 |
4.1158 USDT |
187,414.6000 DOT |
4.1077 USDT |
4.0744 USDT |
4.1189 USDT |
4.1490 USDT |
| 2023-09-19 |
4.1209 USDT |
79,819.8100 DOT |
4.1306 USDT |
4.1248 USDT |
4.1449 USDT |
4.1493 USDT |
| 2023-09-18 |
4.1267 USDT |
340,628.0600 DOT |
4.1913 USDT |
4.0935 USDT |
4.1286 USDT |
4.1327 USDT |
| 2023-09-17 |
4.1142 USDT |
162,690.5100 DOT |
4.0893 USDT |
4.0476 USDT |
4.0686 USDT |
4.0718 USDT |
| 2023-09-16 |
4.1726 USDT |
94,275.2600 DOT |
4.1426 USDT |
4.1344 USDT |
4.1587 USDT |
4.1415 USDT |
| 2023-09-15 |
4.0899 USDT |
89,469.6300 DOT |
4.1134 USDT |
4.0923 USDT |
4.1075 USDT |
4.1345 USDT |
| 2023-09-14 |
4.0262 USDT |
89,418.1700 DOT |
4.0509 USDT |
4.0402 USDT |
4.0542 USDT |
4.0616 USDT |
| 2023-09-13 |
4.0117 USDT |
86,963.3300 DOT |
3.9971 USDT |
3.9868 USDT |
4.0078 USDT |
4.0026 USDT |
| 2023-09-12 |
4.0097 USDT |
76,702.0200 DOT |
3.9775 USDT |
3.9706 USDT |
3.9879 USDT |
3.9946 USDT |
| 2023-09-11 |
4.0382 USDT |
340,907.8300 DOT |
3.9995 USDT |
3.9096 USDT |
3.9494 USDT |
3.9395 USDT |
| 2023-09-10 |
4.1625 USDT |
104,222.7900 DOT |
4.1260 USDT |
4.1159 USDT |
4.1561 USDT |
4.1666 USDT |
| 2023-09-09 |
4.2563 USDT |
57,167.0900 DOT |
4.2579 USDT |
4.2392 USDT |
4.2472 USDT |
4.2476 USDT |
| 2023-09-08 |
4.2589 USDT |
75,435.7000 DOT |
4.2362 USDT |
4.2311 USDT |
4.2376 USDT |
4.2367 USDT |
| 2023-09-07 |
4.2653 USDT |
162,603.5900 DOT |
4.2688 USDT |
4.2565 USDT |
4.2747 USDT |
4.2838 USDT |
| 2023-09-06 |
4.2370 USDT |
244,251.6400 DOT |
4.2208 USDT |
4.1755 USDT |
4.2349 USDT |
4.2354 USDT |
| 2023-09-05 |
4.2509 USDT |
79,866.0300 DOT |
4.2571 USDT |
4.2288 USDT |
4.2407 USDT |
4.2546 USDT |
| 2023-09-04 |
4.2595 USDT |
141,932.8700 DOT |
4.2445 USDT |
4.1941 USDT |
4.2188 USDT |
4.2135 USDT |
| 2023-09-03 |
4.2692 USDT |
62,672.1900 DOT |
4.2672 USDT |
4.2569 USDT |
4.2607 USDT |
4.2575 USDT |
| 2023-09-02 |
4.2378 USDT |
71,216.3700 DOT |
4.2295 USDT |
4.2042 USDT |
4.2338 USDT |
4.2624 USDT |
| 2023-09-01 |
4.2356 USDT |
345,660.9300 DOT |
4.2058 USDT |
4.1385 USDT |
4.2064 USDT |
4.2253 USDT |
| 2023-08-31 |
4.3675 USDT |
355,820.7700 DOT |
4.3224 USDT |
4.2353 USDT |
4.2686 USDT |
4.2596 USDT |
| 2023-08-30 |
4.5904 USDT |
64,874.7900 DOT |
4.5568 USDT |
4.5274 USDT |
4.5531 USDT |
4.5337 USDT |
| 2023-08-29 |
4.6554 USDT |
93,751.5700 DOT |
4.6841 USDT |
4.6528 USDT |
4.6810 USDT |
4.6715 USDT |
| 2023-08-28 |
4.5020 USDT |
87,351.0900 DOT |
4.5808 USDT |
4.5496 USDT |
4.5826 USDT |
4.5824 USDT |
| 2023-08-27 |
4.5117 USDT |
67,680.8900 DOT |
4.5042 USDT |
4.4616 USDT |
4.4858 USDT |
4.4895 USDT |
| 2023-08-26 |
4.4966 USDT |
59,914.9300 DOT |
4.5006 USDT |
4.4846 USDT |
4.4945 USDT |
4.5117 USDT |
| 2023-08-25 |
4.4337 USDT |
135,913.8100 DOT |
4.4293 USDT |
4.4170 USDT |
4.4612 USDT |
4.4713 USDT |
| 2023-08-24 |
4.4630 USDT |
152,661.6400 DOT |
4.4089 USDT |
4.3845 USDT |
4.4190 USDT |
4.4194 USDT |
| 2023-08-23 |
4.4517 USDT |
98,335.8800 DOT |
4.5145 USDT |
4.4575 USDT |
4.4999 USDT |
4.4863 USDT |
| 2023-08-22 |
4.3969 USDT |
172,916.9600 DOT |
4.3690 USDT |
4.2874 USDT |
4.3479 USDT |
4.3406 USDT |
| 2023-08-21 |
4.4621 USDT |
104,162.4700 DOT |
4.3938 USDT |
4.3794 USDT |
4.4093 USDT |
4.4425 USDT |
| 2023-08-20 |
4.4990 USDT |
58,760.4800 DOT |
4.4994 USDT |
4.4890 USDT |
4.5030 USDT |
4.5139 USDT |
| 2023-08-19 |
4.5024 USDT |
45,737.7700 DOT |
4.5295 USDT |
4.5093 USDT |
4.5200 USDT |
4.5186 USDT |
| 2023-08-18 |
4.4591 USDT |
87,934.2500 DOT |
4.5254 USDT |
4.4979 USDT |
4.5293 USDT |
4.5253 USDT |
| 2023-08-17 |
4.6216 USDT |
667,356.1100 DOT |
4.7115 USDT |
4.2792 USDT |
4.3884 USDT |
4.3791 USDT |
| 2023-08-16 |
4.7093 USDT |
383,083.5600 DOT |
4.7353 USDT |
4.5355 USDT |
4.6364 USDT |
4.6493 USDT |
| 2023-08-15 |
4.8460 USDT |
551,357.6200 DOT |
4.9466 USDT |
4.6183 USDT |
4.8067 USDT |
4.8253 USDT |
| 2023-08-14 |
5.0054 USDT |
115,895.1100 DOT |
5.0422 USDT |
4.9714 USDT |
4.9875 USDT |
4.9875 USDT |