Identifier on DigiFinex: dot_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
4.5578 USDT |
48,068.3700 DOT |
4.7305 USDT |
4.6931 USDT |
4.7500 USDT |
4.7275 USDT |
| 2025-05-08 |
4.2640 USDT |
198,113.2600 DOT |
4.4411 USDT |
4.3891 USDT |
4.4466 USDT |
4.4175 USDT |
| 2025-05-07 |
3.9436 USDT |
254,171.2300 DOT |
3.9625 USDT |
3.8804 USDT |
3.9138 USDT |
3.8925 USDT |
| 2025-05-06 |
3.8906 USDT |
18,211.9100 DOT |
3.8607 USDT |
3.8585 USDT |
3.9278 USDT |
3.9216 USDT |
| 2025-05-05 |
3.9348 USDT |
180,572.2900 DOT |
3.8976 USDT |
3.8836 USDT |
3.9326 USDT |
3.9365 USDT |
| 2025-05-04 |
3.9889 USDT |
477,586.1300 DOT |
3.9847 USDT |
3.8996 USDT |
3.9394 USDT |
3.9496 USDT |
| 2025-05-03 |
4.1011 USDT |
27,471.2000 DOT |
4.0594 USDT |
4.0346 USDT |
4.0750 USDT |
4.0527 USDT |
| 2025-05-02 |
4.2069 USDT |
208,736.3500 DOT |
4.2019 USDT |
4.1256 USDT |
4.1724 USDT |
4.1295 USDT |
| 2025-05-01 |
4.1497 USDT |
488,942.5700 DOT |
4.1765 USDT |
4.1225 USDT |
4.1759 USDT |
4.1910 USDT |
| 2025-04-30 |
4.1043 USDT |
10,537.3200 DOT |
4.0984 USDT |
4.0825 USDT |
4.1157 USDT |
4.0855 USDT |
| 2025-04-29 |
4.2613 USDT |
52,419.1700 DOT |
4.2553 USDT |
4.2324 USDT |
4.2508 USDT |
4.2414 USDT |
| 2025-04-28 |
4.1645 USDT |
479,037.9000 DOT |
4.1402 USDT |
4.0871 USDT |
4.1498 USDT |
4.2402 USDT |
| 2025-04-27 |
4.1283 USDT |
464,824.4100 DOT |
4.0795 USDT |
4.0694 USDT |
4.1179 USDT |
4.1196 USDT |
| 2025-04-26 |
4.2832 USDT |
20,918.9700 DOT |
4.2831 USDT |
4.2613 USDT |
4.2952 USDT |
4.2690 USDT |
| 2025-04-25 |
4.2892 USDT |
18,077.5100 DOT |
4.2905 USDT |
4.2554 USDT |
4.2934 USDT |
4.2584 USDT |
| 2025-04-24 |
4.0936 USDT |
33,094.8800 DOT |
4.2563 USDT |
4.2455 USDT |
4.2798 USDT |
4.2777 USDT |
| 2025-04-23 |
4.0863 USDT |
808,819.5700 DOT |
4.1255 USDT |
4.0133 USDT |
4.0908 USDT |
4.0779 USDT |
| 2025-04-22 |
3.8034 USDT |
28,231.2300 DOT |
3.9037 USDT |
3.8946 USDT |
3.9164 USDT |
3.9123 USDT |
| 2025-04-21 |
3.9079 USDT |
426,553.9100 DOT |
3.8981 USDT |
3.7962 USDT |
3.8316 USDT |
3.8274 USDT |
| 2025-04-20 |
3.8675 USDT |
1,646.8300 DOT |
3.8907 USDT |
3.8879 USDT |
3.8964 USDT |
3.8896 USDT |
| 2025-04-19 |
3.7101 USDT |
265,607.3100 DOT |
3.7274 USDT |
3.7150 USDT |
3.7318 USDT |
3.7254 USDT |
| 2025-04-18 |
3.6832 USDT |
4,309.9100 DOT |
3.6951 USDT |
3.6911 USDT |
3.7024 USDT |
3.6946 USDT |
| 2025-04-17 |
3.6335 USDT |
15,210.4800 DOT |
3.6335 USDT |
3.6335 USDT |
3.6635 USDT |
3.6548 USDT |
| 2025-04-16 |
3.5406 USDT |
5,504.1700 DOT |
3.6046 USDT |
3.5882 USDT |
3.6063 USDT |
3.5898 USDT |
| 2025-04-15 |
3.6456 USDT |
2,651.6300 DOT |
3.5777 USDT |
3.5646 USDT |
3.5777 USDT |
3.5718 USDT |
| 2025-04-14 |
3.7100 USDT |
3,996.7700 DOT |
3.7438 USDT |
3.7430 USDT |
3.7568 USDT |
3.7477 USDT |
| 2025-04-13 |
3.7125 USDT |
58,566.1200 DOT |
3.8050 USDT |
3.6697 USDT |
3.8054 USDT |
3.6697 USDT |
| 2025-04-12 |
3.6304 USDT |
20,207.9500 DOT |
3.7047 USDT |
3.6820 USDT |
3.7105 USDT |
3.6906 USDT |
| 2025-04-11 |
3.5189 USDT |
14,673.1900 DOT |
3.5735 USDT |
3.5728 USDT |
3.5984 USDT |
3.5732 USDT |
| 2025-04-10 |
3.5168 USDT |
567,560.2800 DOT |
3.5005 USDT |
3.3927 USDT |
3.4452 USDT |
3.4584 USDT |
| 2025-04-09 |
3.4143 USDT |
1,672,398.8800 DOT |
3.4555 USDT |
3.3397 USDT |
3.3977 USDT |
3.6073 USDT |
| 2025-04-08 |
3.6027 USDT |
20,858.6500 DOT |
3.4706 USDT |
3.4336 USDT |
3.4803 USDT |
3.4520 USDT |
| 2025-04-07 |
3.5281 USDT |
72,262.8800 DOT |
3.5875 USDT |
3.5636 USDT |
3.6178 USDT |
3.5824 USDT |
| 2025-04-06 |
3.8407 USDT |
717,447.2300 DOT |
3.9422 USDT |
3.6852 USDT |
3.7549 USDT |
3.7200 USDT |
| 2025-04-05 |
3.9687 USDT |
1,222.8200 DOT |
3.9444 USDT |
3.9443 USDT |
3.9487 USDT |
3.9484 USDT |
| 2025-04-04 |
4.0510 USDT |
497,879.0700 DOT |
4.0505 USDT |
4.0183 USDT |
4.0561 USDT |
4.0429 USDT |
| 2025-04-03 |
3.9706 USDT |
56,458.8800 DOT |
4.0243 USDT |
4.0036 USDT |
4.0491 USDT |
4.0765 USDT |
| 2025-04-02 |
4.1248 USDT |
522,355.3100 DOT |
4.0911 USDT |
4.0441 USDT |
4.1334 USDT |
4.1442 USDT |
| 2025-04-01 |
4.1637 USDT |
30,599.7700 DOT |
4.1857 USDT |
4.1514 USDT |
4.1875 USDT |
4.1786 USDT |
| 2025-03-31 |
4.0285 USDT |
665,193.4600 DOT |
4.0422 USDT |
3.9491 USDT |
4.0094 USDT |
4.0610 USDT |
| 2025-03-30 |
4.0816 USDT |
428,071.3700 DOT |
4.1654 USDT |
3.9871 USDT |
4.0437 USDT |
4.0041 USDT |
| 2025-03-29 |
4.1848 USDT |
26,159.4600 DOT |
4.0803 USDT |
4.0765 USDT |
4.0994 USDT |
4.0774 USDT |
| 2025-03-28 |
4.3706 USDT |
1,182.3500 DOT |
4.2686 USDT |
4.2676 USDT |
4.2781 USDT |
4.2780 USDT |
| 2025-03-27 |
4.6396 USDT |
7,793.9800 DOT |
4.5858 USDT |
4.5819 USDT |
4.6156 USDT |
4.6144 USDT |
| 2025-03-26 |
4.6793 USDT |
13,060.3400 DOT |
4.7109 USDT |
4.6969 USDT |
4.7296 USDT |
4.7229 USDT |
| 2025-03-25 |
4.6543 USDT |
25,478.8400 DOT |
4.6445 USDT |
4.6077 USDT |
4.6323 USDT |
4.6191 USDT |
| 2025-03-24 |
4.6291 USDT |
348,815.0200 DOT |
4.7568 USDT |
4.6624 USDT |
4.7007 USDT |
4.6874 USDT |
| 2025-03-23 |
4.4542 USDT |
683.9900 DOT |
4.4776 USDT |
4.4746 USDT |
4.4797 USDT |
4.4746 USDT |
| 2025-03-22 |
4.4738 USDT |
475,338.4800 DOT |
4.4731 USDT |
4.4146 USDT |
4.4609 USDT |
4.4497 USDT |
| 2025-03-21 |
4.4421 USDT |
99,215.7500 DOT |
4.4453 USDT |
4.4216 USDT |
4.4887 USDT |
4.4839 USDT |