Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
5.0275 USDT |
81,267.7000 DOT |
5.0131 USDT |
5.0015 USDT |
5.0269 USDT |
5.0048 USDT |
| 2023-08-12 |
5.0173 USDT |
42,972.3800 DOT |
5.0380 USDT |
5.0187 USDT |
5.0252 USDT |
5.0252 USDT |
| 2023-08-11 |
4.9984 USDT |
26,565.0400 DOT |
4.9776 USDT |
4.9756 USDT |
4.9889 USDT |
5.0005 USDT |
| 2023-08-10 |
5.0202 USDT |
27,120.4200 DOT |
4.9912 USDT |
4.9785 USDT |
4.9926 USDT |
4.9975 USDT |
| 2023-08-09 |
5.0533 USDT |
108,801.4300 DOT |
5.0353 USDT |
5.0028 USDT |
5.0289 USDT |
5.0215 USDT |
| 2023-08-08 |
5.0289 USDT |
131,933.6100 DOT |
5.0671 USDT |
5.0443 USDT |
5.0699 USDT |
5.0656 USDT |
| 2023-08-07 |
4.9688 USDT |
63,577.1100 DOT |
4.9065 USDT |
4.9007 USDT |
4.9261 USDT |
4.9638 USDT |
| 2023-08-06 |
4.9980 USDT |
32,460.1400 DOT |
4.9682 USDT |
4.9585 USDT |
4.9951 USDT |
5.0006 USDT |
| 2023-08-05 |
4.9646 USDT |
22,499.6100 DOT |
4.9436 USDT |
4.9306 USDT |
4.9543 USDT |
4.9618 USDT |
| 2023-08-04 |
4.9969 USDT |
87,953.9200 DOT |
5.0372 USDT |
4.9415 USDT |
4.9883 USDT |
4.9653 USDT |
| 2023-08-03 |
5.0175 USDT |
78,589.1400 DOT |
4.9967 USDT |
4.9349 USDT |
4.9943 USDT |
4.9875 USDT |
| 2023-08-02 |
5.1296 USDT |
75,819.7400 DOT |
5.0441 USDT |
5.0386 USDT |
5.0720 USDT |
5.0705 USDT |
| 2023-08-01 |
5.0754 USDT |
96,358.2300 DOT |
5.1390 USDT |
5.1235 USDT |
5.1415 USDT |
5.1899 USDT |
| 2023-07-31 |
5.1570 USDT |
219,495.2300 DOT |
5.1341 USDT |
5.0540 USDT |
5.1126 USDT |
5.0974 USDT |
| 2023-07-30 |
5.2061 USDT |
283,364.9300 DOT |
5.2450 USDT |
5.0970 USDT |
5.1708 USDT |
5.1610 USDT |
| 2023-07-29 |
5.2358 USDT |
62,891.7700 DOT |
5.2362 USDT |
5.2320 USDT |
5.2483 USDT |
5.2414 USDT |
| 2023-07-28 |
5.2168 USDT |
36,570.4400 DOT |
5.2089 USDT |
5.1954 USDT |
5.2128 USDT |
5.2175 USDT |
| 2023-07-27 |
5.2599 USDT |
76,095.7200 DOT |
5.2304 USDT |
5.1836 USDT |
5.2110 USDT |
5.2188 USDT |
| 2023-07-26 |
5.2048 USDT |
185,499.2600 DOT |
5.1868 USDT |
5.1868 USDT |
5.2581 USDT |
5.2541 USDT |
| 2023-07-25 |
5.1818 USDT |
90,934.8400 DOT |
5.1711 USDT |
5.1416 USDT |
5.1642 USDT |
5.1672 USDT |
| 2023-07-24 |
5.2326 USDT |
53,083.7200 DOT |
5.2098 USDT |
5.1962 USDT |
5.2203 USDT |
5.2189 USDT |
| 2023-07-23 |
5.4077 USDT |
149,862.5600 DOT |
5.4715 USDT |
5.3677 USDT |
5.4050 USDT |
5.4058 USDT |
| 2023-07-22 |
5.3979 USDT |
60,162.5100 DOT |
5.3537 USDT |
5.3361 USDT |
5.3553 USDT |
5.3767 USDT |
| 2023-07-21 |
5.5160 USDT |
207,756.5500 DOT |
5.5005 USDT |
5.4440 USDT |
5.4989 USDT |
5.4989 USDT |
| 2023-07-20 |
5.3425 USDT |
107,605.5600 DOT |
5.3066 USDT |
5.2339 USDT |
5.2825 USDT |
5.2773 USDT |
| 2023-07-19 |
5.2008 USDT |
85,600.6300 DOT |
5.2246 USDT |
5.1648 USDT |
5.2058 USDT |
5.1798 USDT |
| 2023-07-18 |
5.2348 USDT |
111,690.8800 DOT |
5.1714 USDT |
5.1257 USDT |
5.1559 USDT |
5.1627 USDT |
| 2023-07-17 |
5.2890 USDT |
152,499.0700 DOT |
5.2146 USDT |
5.1980 USDT |
5.2372 USDT |
5.2753 USDT |
| 2023-07-16 |
5.3758 USDT |
167,306.8700 DOT |
5.3698 USDT |
5.3038 USDT |
5.3355 USDT |
5.3341 USDT |
| 2023-07-15 |
5.4592 USDT |
71,659.4200 DOT |
5.4709 USDT |
5.4188 USDT |
5.4657 USDT |
5.4201 USDT |
| 2023-07-14 |
5.5599 USDT |
468,784.5100 DOT |
5.4824 USDT |
5.2978 USDT |
5.3883 USDT |
5.3839 USDT |
| 2023-07-13 |
5.3545 USDT |
813,158.3100 DOT |
5.3700 USDT |
5.3580 USDT |
5.4484 USDT |
5.4768 USDT |
| 2023-07-12 |
5.2237 USDT |
157,754.4600 DOT |
5.1822 USDT |
5.1022 USDT |
5.1275 USDT |
5.1265 USDT |
| 2023-07-11 |
5.1404 USDT |
105,276.2000 DOT |
5.1540 USDT |
5.1425 USDT |
5.1678 USDT |
5.1978 USDT |
| 2023-07-10 |
5.0881 USDT |
247,678.6100 DOT |
5.1291 USDT |
5.0991 USDT |
5.1569 USDT |
5.1302 USDT |
| 2023-07-09 |
5.1081 USDT |
74,821.2900 DOT |
5.0765 USDT |
5.0607 USDT |
5.0864 USDT |
5.1054 USDT |
| 2023-07-08 |
5.1390 USDT |
103,355.2700 DOT |
5.1297 USDT |
5.0562 USDT |
5.0863 USDT |
5.1189 USDT |
| 2023-07-07 |
5.0967 USDT |
45,273.9600 DOT |
5.0779 USDT |
5.0725 USDT |
5.1024 USDT |
5.0867 USDT |
| 2023-07-06 |
5.1917 USDT |
126,805.1200 DOT |
5.1308 USDT |
5.0549 USDT |
5.0888 USDT |
5.0850 USDT |
| 2023-07-05 |
5.2496 USDT |
102,471.6800 DOT |
5.2126 USDT |
5.1637 USDT |
5.2063 USDT |
5.2091 USDT |
| 2023-07-04 |
5.4176 USDT |
212,260.3000 DOT |
5.3412 USDT |
5.2569 USDT |
5.3293 USDT |
5.3578 USDT |
| 2023-07-03 |
5.4911 USDT |
59,450.9700 DOT |
5.4245 USDT |
5.3782 USDT |
5.4204 USDT |
5.4122 USDT |
| 2023-07-02 |
5.3366 USDT |
212,997.4400 DOT |
5.3799 USDT |
5.3799 USDT |
5.4430 USDT |
5.4932 USDT |