Crypto exchange DigiFinex

Market Polkadot (DOT) / Tether (USDT)

Identifier on DigiFinex: dot_usdt
12...45678...1314
Date Price Volume Open Low High Close
2022-01-30 18.5228 USDT 62,541.7004 DOT 17.9680 USDT 17.8165 USDT 18.0035 USDT 17.9472 USDT
2022-01-29 18.5594 USDT 179,485.1417 DOT 18.6684 USDT 18.6010 USDT 18.7415 USDT 18.9202 USDT
2022-01-28 17.9826 USDT 29,558.6546 DOT 18.1900 USDT 18.1900 USDT 18.3726 USDT 18.3400 USDT
2022-01-27 17.7875 USDT 122,038.8341 DOT 17.7464 USDT 17.5204 USDT 18.0605 USDT 17.9825 USDT
2022-01-26 18.8520 USDT 530,790.0136 DOT 18.9147 USDT 17.5234 USDT 17.7246 USDT 17.6880 USDT
2022-01-25 18.2379 USDT 147,642.7457 DOT 18.5354 USDT 18.2187 USDT 18.4674 USDT 18.4974 USDT
2022-01-24 17.0439 USDT 126,974.8579 DOT 18.0280 USDT 17.8814 USDT 18.0280 USDT 18.0334 USDT
2022-01-23 18.4484 USDT 394,007.8216 DOT 17.8968 USDT 17.7788 USDT 18.1968 USDT 18.7366 USDT
2022-01-22 18.2644 USDT 59,740.6092 DOT 18.0709 USDT 17.9036 USDT 18.0709 USDT 18.2178 USDT
2022-01-21 21.6149 USDT 837,844.7500 DOT 21.4510 USDT 19.0595 USDT 19.9922 USDT 19.9121 USDT
2022-01-20 24.5599 USDT 273,928.9314 DOT 24.7567 USDT 23.1492 USDT 23.5842 USDT 23.2482 USDT
2022-01-19 24.3326 USDT 27,802.4079 DOT 24.1200 USDT 24.0026 USDT 24.3120 USDT 24.2430 USDT
2022-01-18 25.0720 USDT 81,939.4798 DOT 24.8577 USDT 24.7941 USDT 25.2931 USDT 25.2765 USDT
2022-01-17 26.3651 USDT 86,382.7956 DOT 25.3236 USDT 25.1002 USDT 25.7794 USDT 25.6635 USDT
2022-01-16 27.8985 USDT 21,391.2872 DOT 27.4927 USDT 27.4719 USDT 27.7674 USDT 27.7612 USDT
2022-01-15 27.5583 USDT 21,072.4263 DOT 27.8389 USDT 27.8386 USDT 28.0076 USDT 27.9266 USDT
2022-01-14 26.8934 USDT 33,021.4805 DOT 27.5907 USDT 27.5905 USDT 27.8629 USDT 27.7837 USDT
2022-01-13 26.6696 USDT 92,268.0841 DOT 26.1391 USDT 25.8147 USDT 26.0428 USDT 25.8347 USDT
2022-01-12 26.5301 USDT 15,037.7129 DOT 27.3151 USDT 27.2964 USDT 27.4692 USDT 27.3867 USDT
2022-01-11 24.7107 USDT 40,828.3547 DOT 25.5995 USDT 25.4234 USDT 25.5812 USDT 25.4898 USDT
2022-01-10 23.7576 USDT 70,753.3362 DOT 23.6737 USDT 23.4954 USDT 23.7038 USDT 23.5933 USDT
2022-01-09 24.4697 USDT 33,139.0124 DOT 24.9394 USDT 24.6178 USDT 24.7427 USDT 24.7363 USDT
2022-01-08 24.5666 USDT 103,029.6332 DOT 23.3115 USDT 23.2866 USDT 24.0405 USDT 24.0107 USDT
2022-01-07 25.3550 USDT 74,867.9843 DOT 25.3808 USDT 24.7717 USDT 25.0424 USDT 24.7832 USDT
2022-01-06 26.2856 USDT 40,769.7859 DOT 26.9064 USDT 26.6268 USDT 26.9317 USDT 26.7225 USDT
2022-01-05 28.4799 USDT 477,135.0850 DOT 26.5332 USDT 25.0777 USDT 26.8592 USDT 26.8526 USDT
2022-01-04 29.7394 USDT 139,681.2259 DOT 29.4015 USDT 28.7561 USDT 29.2037 USDT 28.7835 USDT
2022-01-03 29.7540 USDT 86,305.0910 DOT 30.3914 USDT 30.0662 USDT 30.5149 USDT 30.2606 USDT
2022-01-02 29.3007 USDT 50,139.3883 DOT 29.9966 USDT 29.6808 USDT 30.0492 USDT 29.7852 USDT
2022-01-01 27.4899 USDT 48,487.7077 DOT 28.2803 USDT 28.1417 USDT 28.3328 USDT 28.3274 USDT
2021-12-31 27.1931 USDT 61,683.0133 DOT 26.3392 USDT 26.3329 USDT 26.9281 USDT 26.7361 USDT
2021-12-30 27.3583 USDT 41,492.9623 DOT 27.7992 USDT 27.2619 USDT 27.8717 USDT 27.4236 USDT
2021-12-29 28.0743 USDT 75,838.5372 DOT 27.5128 USDT 27.2672 USDT 27.4932 USDT 27.3486 USDT
2021-12-28 29.2020 USDT 36,196.1323 DOT 27.9228 USDT 27.7489 USDT 28.1260 USDT 27.9954 USDT
2021-12-27 31.7977 USDT 197,755.4063 DOT 32.5116 USDT 31.3930 USDT 31.6432 USDT 31.6393 USDT
2021-12-26 29.9274 USDT 258,362.3500 DOT 30.4358 USDT 30.0807 USDT 30.9134 USDT 31.2924 USDT
2021-12-25 28.4698 USDT 83,950.2641 DOT 28.8679 USDT 28.7592 USDT 29.0244 USDT 28.9766 USDT
2021-12-24 28.9697 USDT 124,639.9861 DOT 28.8536 USDT 27.8610 USDT 28.3132 USDT 28.1140 USDT
2021-12-23 28.0453 USDT 107,578.0215 DOT 29.2734 USDT 28.9073 USDT 29.3066 USDT 29.1263 USDT
2021-12-22 26.7610 USDT 93,071.0485 DOT 27.7418 USDT 26.9286 USDT 27.7424 USDT 27.2363 USDT
2021-12-21 24.6980 USDT 58,171.2302 DOT 25.4440 USDT 25.3480 USDT 25.5637 USDT 25.3594 USDT
2021-12-20 24.1409 USDT 82,684.4289 DOT 24.4373 USDT 24.1503 USDT 24.2965 USDT 24.1963 USDT
2021-12-19 25.2013 USDT 24,170.0516 DOT 24.7900 USDT 24.7510 USDT 25.0324 USDT 25.0006 USDT
2021-12-18 25.0508 USDT 22,959.4736 DOT 25.4311 USDT 25.3486 USDT 25.6176 USDT 25.5986 USDT
2021-12-17 25.1168 USDT 14,289.5082 DOT 24.7919 USDT 24.6351 USDT 24.7922 USDT 24.6700 USDT
2021-12-16 26.9450 USDT 392,108.2084 DOT 26.3305 USDT 25.7421 USDT 26.5359 USDT 25.9872 USDT
2021-12-15 26.2106 USDT 204,803.7842 DOT 27.5998 USDT 26.6100 USDT 26.9188 USDT 26.8837 USDT
2021-12-14 25.9655 USDT 213,769.0605 DOT 25.8965 USDT 25.8212 USDT 26.2530 USDT 26.1307 USDT
2021-12-13 28.8280 USDT 20,465.8869 DOT 26.3070 USDT 26.1581 USDT 26.3821 USDT 26.1618 USDT
2021-12-12 28.5496 USDT 106,227.8163 DOT 29.1656 USDT 29.1655 USDT 29.9038 USDT 29.6967 USDT
12...45678...1314