Crypto exchange DigiFinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on DigiFinex: dot_usdt
Date Price Volume Open Low High Close
2021-05-13 38.7974 USDT 262,938.7573 DOT 40.3420 USDT 38.6575 USDT 39.8348 USDT 39.6513 USDT
2021-05-12 39.5973 USDT 277,003.0731 DOT 39.2525 USDT 37.1726 USDT 38.6762 USDT 38.4118 USDT
2021-05-11 36.8996 USDT 78,899.7598 DOT 37.9246 USDT 37.5244 USDT 37.7408 USDT 37.5504 USDT
2021-05-10 38.5219 USDT 121,822.9742 DOT 36.7500 USDT 36.1878 USDT 37.1230 USDT 36.5384 USDT
2021-05-09 39.5111 USDT 141,384.6758 DOT 39.5409 USDT 39.4444 USDT 39.7609 USDT 40.2063 USDT
2021-05-08 39.6983 USDT 105,498.4883 DOT 39.4503 USDT 39.2239 USDT 39.3232 USDT 39.2839 USDT
2021-05-07 41.1163 USDT 147,635.6457 DOT 41.3475 USDT 40.1050 USDT 41.1070 USDT 40.3967 USDT
2021-05-06 40.5550 USDT 102,446.2337 DOT 41.2458 USDT 41.2338 USDT 41.9668 USDT 41.7480 USDT
2021-05-05 37.8019 USDT 302,249.3952 DOT 39.0262 USDT 38.5001 USDT 39.1390 USDT 39.7787 USDT
2021-05-04 36.1365 USDT 84,202.3094 DOT 36.1537 USDT 35.3164 USDT 35.9196 USDT 35.9196 USDT
2021-05-03 37.4487 USDT 177,153.1941 DOT 37.4159 USDT 36.6367 USDT 37.1534 USDT 37.2457 USDT
2021-05-02 36.4001 USDT 11,477.9038 DOT 36.2416 USDT 36.1807 USDT 36.4966 USDT 36.3657 USDT
2021-05-01 36.6263 USDT 172,996.1856 DOT 36.9164 USDT 36.4333 USDT 37.0891 USDT 36.4333 USDT
2021-04-30 35.9314 USDT 57,597.4934 DOT 36.2121 USDT 35.8880 USDT 36.1400 USDT 36.0233 USDT
2021-04-29 33.8498 USDT 151,820.0041 DOT 34.0339 USDT 33.9721 USDT 35.0930 USDT 35.5075 USDT
2021-04-28 33.7805 USDT 158,937.4125 DOT 33.6383 USDT 33.1698 USDT 33.8917 USDT 33.8908 USDT
2021-04-27 34.0356 USDT 37,009.2554 DOT 34.5661 USDT 34.2355 USDT 34.6445 USDT 34.2355 USDT
2021-04-26 32.2487 USDT 167,281.5261 DOT 32.3669 USDT 31.9461 USDT 32.8134 USDT 33.3456 USDT
2021-04-25 29.6361 USDT 20,648.9994 DOT 29.3637 USDT 29.2036 USDT 29.8928 USDT 29.7144 USDT
2021-04-24 30.5158 USDT 124,798.4920 DOT 29.6017 USDT 29.3801 USDT 30.1080 USDT 30.0273 USDT
2021-04-23 30.2098 USDT 33,397.3200 DOT 31.3825 USDT 31.2920 USDT 31.6346 USDT 32.3543 USDT
2021-04-22 34.4344 USDT 197,397.9794 DOT 34.9140 USDT 32.7693 USDT 33.7486 USDT 33.6456 USDT
2021-04-21 34.9092 USDT 65,337.7392 DOT 35.5442 USDT 35.2837 USDT 35.6354 USDT 35.4005 USDT
2021-04-20 33.7746 USDT 51,317.8916 DOT 34.1980 USDT 34.0546 USDT 35.1540 USDT 34.7432 USDT
2021-04-19 36.2534 USDT 23,972.9231 DOT 35.3155 USDT 35.2050 USDT 35.7932 USDT 35.5302 USDT
2021-04-18 37.3267 USDT 9,831.3762 DOT 37.1328 USDT 37.0447 USDT 37.7436 USDT 37.6863 USDT
2021-04-17 44.5256 USDT 31,932.3483 DOT 42.3055 USDT 42.0589 USDT 43.6633 USDT 43.8830 USDT
2021-04-16 42.0233 USDT 14,523.3729 DOT 41.7256 USDT 41.4348 USDT 41.8437 USDT 41.7391 USDT
2021-04-15 42.7716 USDT 24,343.0739 DOT 43.6524 USDT 43.1619 USDT 43.5244 USDT 43.9319 USDT
2021-04-14 42.5490 USDT 22,437.7234 DOT 40.8882 USDT 40.4596 USDT 41.3072 USDT 41.9281 USDT
2021-04-13 41.3093 USDT 19,713.7346 DOT 42.7024 USDT 41.9428 USDT 42.5324 USDT 42.4729 USDT
2021-04-12 40.7436 USDT 13,315.1802 DOT 40.3262 USDT 40.2055 USDT 40.5692 USDT 40.4888 USDT
2021-04-11 40.7944 USDT 17,311.0387 DOT 41.1249 USDT 40.9301 USDT 41.1422 USDT 41.0270 USDT
2021-04-10 41.6030 USDT 24,690.0012 DOT 41.2063 USDT 40.4659 USDT 41.0679 USDT 40.9421 USDT
2021-04-09 41.1114 USDT 11,174.8888 DOT 40.6142 USDT 40.3767 USDT 40.6986 USDT 40.6760 USDT
2021-04-08 40.5252 USDT 19,826.4950 DOT 40.6157 USDT 40.3523 USDT 40.7316 USDT 41.0400 USDT
2021-04-07 40.4330 USDT 39,873.2679 DOT 40.1725 USDT 38.1078 USDT 39.3515 USDT 40.1148 USDT
2021-04-06 43.9504 USDT 31,567.3522 DOT 43.2151 USDT 42.2634 USDT 43.2271 USDT 43.1438 USDT
2021-04-05 43.5486 USDT 25,884.9043 DOT 43.9948 USDT 43.4481 USDT 44.0947 USDT 44.0416 USDT
2021-04-04 43.3811 USDT 29,908.6781 DOT 43.9816 USDT 43.0384 USDT 43.7063 USDT 43.1603 USDT
2021-04-03 43.9638 USDT 13,826.9845 DOT 44.1995 USDT 43.6527 USDT 44.5047 USDT 43.8508 USDT
2021-04-02 38.8168 USDT 47,926.7671 DOT 39.5106 USDT 38.9961 USDT 39.4893 USDT 40.9286 USDT
2021-04-01 37.3433 USDT 3,138.6221 DOT 38.0239 USDT 37.7259 USDT 38.1620 USDT 37.9495 USDT
2021-03-31 35.8042 USDT 48,194.3879 DOT 38.2329 USDT 35.9741 USDT 36.8948 USDT 36.8306 USDT
2021-03-30 34.0809 USDT 29,507.3081 DOT 34.0703 USDT 33.6045 USDT 34.0189 USDT 33.7174 USDT
2021-03-29 33.5602 USDT 8,710.0558 DOT 34.1561 USDT 33.8236 USDT 34.1013 USDT 34.0123 USDT
2021-03-28 32.4242 USDT 6,874.6839 DOT 31.5039 USDT 31.4930 USDT 31.8689 USDT 32.1682 USDT
2021-03-27 32.4338 USDT 17,853.0061 DOT 32.3094 USDT 32.2835 USDT 32.6921 USDT 32.9243 USDT
2021-03-26 30.9758 USDT 44,769.0672 DOT 31.6927 USDT 31.3188 USDT 31.8437 USDT 32.7637 USDT
2021-03-25 29.8520 USDT 59,404.5516 DOT 29.3524 USDT 28.9279 USDT 30.0029 USDT 30.4932 USDT