Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-11 |
5.3348 USDT |
705,360.6400 DOT |
5.4637 USDT |
5.1814 USDT |
5.4685 USDT |
5.2792 USDT |
| 2023-05-10 |
5.3879 USDT |
606,054.3600 DOT |
5.3237 USDT |
5.2185 USDT |
5.5184 USDT |
5.4637 USDT |
| 2023-05-09 |
5.3458 USDT |
527,314.1800 DOT |
5.3665 USDT |
5.2893 USDT |
5.4080 USDT |
5.3223 USDT |
| 2023-05-08 |
5.3839 USDT |
707,464.1300 DOT |
5.6257 USDT |
5.1702 USDT |
5.6491 USDT |
5.3670 USDT |
| 2023-05-07 |
5.6562 USDT |
361,043.5400 DOT |
5.6308 USDT |
5.5970 USDT |
5.6990 USDT |
5.6313 USDT |
| 2023-05-06 |
5.7178 USDT |
499,112.2300 DOT |
5.8450 USDT |
5.5879 USDT |
5.8921 USDT |
5.6306 USDT |
| 2023-05-05 |
5.7894 USDT |
471,564.3800 DOT |
5.6716 USDT |
5.6651 USDT |
5.8997 USDT |
5.8469 USDT |
| 2023-05-04 |
5.7161 USDT |
387,345.9200 DOT |
5.7760 USDT |
5.6195 USDT |
5.7955 USDT |
5.6713 USDT |
| 2023-05-03 |
5.6576 USDT |
461,569.6900 DOT |
5.7139 USDT |
5.5593 USDT |
5.8101 USDT |
5.7750 USDT |
| 2023-05-02 |
5.6844 USDT |
337,800.1600 DOT |
5.6638 USDT |
5.6255 USDT |
5.7549 USDT |
5.7141 USDT |
| 2023-05-01 |
5.7496 USDT |
425,969.8400 DOT |
5.8794 USDT |
5.5926 USDT |
5.9105 USDT |
5.6669 USDT |
| 2023-04-30 |
5.9992 USDT |
358,305.1700 DOT |
6.0398 USDT |
5.8469 USDT |
6.0849 USDT |
5.8749 USDT |
| 2023-04-29 |
5.9871 USDT |
376,497.2800 DOT |
5.9477 USDT |
5.9235 USDT |
6.0552 USDT |
6.0390 USDT |
| 2023-04-28 |
5.8961 USDT |
490,856.8200 DOT |
5.9685 USDT |
5.7757 USDT |
5.9783 USDT |
5.9484 USDT |
| 2023-04-27 |
5.9548 USDT |
852,275.2600 DOT |
5.8485 USDT |
5.8324 USDT |
6.0479 USDT |
5.9679 USDT |
| 2023-04-26 |
5.9683 USDT |
876,688.8600 DOT |
5.9968 USDT |
5.6035 USDT |
6.2143 USDT |
5.8502 USDT |
| 2023-04-25 |
5.8740 USDT |
475,510.9400 DOT |
5.8899 USDT |
5.7788 USDT |
6.0076 USDT |
5.9962 USDT |
| 2023-04-24 |
5.9254 USDT |
584,336.3300 DOT |
5.9096 USDT |
5.8007 USDT |
6.0159 USDT |
5.8838 USDT |
| 2023-04-23 |
5.8930 USDT |
547,989.0700 DOT |
5.9452 USDT |
5.7717 USDT |
5.9713 USDT |
5.9060 USDT |
| 2023-04-22 |
5.9182 USDT |
490,236.8500 DOT |
5.8456 USDT |
5.8193 USDT |
5.9752 USDT |
5.9450 USDT |
| 2023-04-21 |
5.9939 USDT |
886,546.8700 DOT |
6.1062 USDT |
5.7788 USDT |
6.1694 USDT |
5.8472 USDT |
| 2023-04-20 |
6.2869 USDT |
923,713.6000 DOT |
6.3120 USDT |
6.0650 USDT |
6.4366 USDT |
6.1105 USDT |
| 2023-04-19 |
6.5255 USDT |
931,741.0500 DOT |
6.9168 USDT |
6.2399 USDT |
6.9207 USDT |
6.3102 USDT |
| 2023-04-18 |
6.8510 USDT |
660,768.5000 DOT |
6.6989 USDT |
6.5846 USDT |
6.9802 USDT |
6.9137 USDT |
| 2023-04-17 |
6.7008 USDT |
612,175.8700 DOT |
6.8228 USDT |
6.6389 USDT |
6.8321 USDT |
6.6959 USDT |
| 2023-04-16 |
6.7755 USDT |
496,611.1100 DOT |
6.7997 USDT |
6.6794 USDT |
6.8758 USDT |
6.8244 USDT |
| 2023-04-15 |
6.7443 USDT |
605,613.5700 DOT |
6.7314 USDT |
6.6335 USDT |
6.8682 USDT |
6.8047 USDT |
| 2023-04-14 |
6.7196 USDT |
802,883.6100 DOT |
6.6348 USDT |
6.5388 USDT |
6.8428 USDT |
6.7306 USDT |
| 2023-04-13 |
6.4984 USDT |
579,875.4200 DOT |
6.4043 USDT |
6.3489 USDT |
6.6503 USDT |
6.6370 USDT |
| 2023-04-12 |
6.3370 USDT |
668,413.3300 DOT |
6.4131 USDT |
6.2145 USDT |
6.4671 USDT |
6.4020 USDT |
| 2023-04-11 |
6.3935 USDT |
521,811.0600 DOT |
6.2914 USDT |
6.2789 USDT |
6.4905 USDT |
6.4135 USDT |
| 2023-04-10 |
6.1955 USDT |
417,547.7100 DOT |
6.2074 USDT |
6.1171 USDT |
6.3115 USDT |
6.2919 USDT |
| 2023-04-09 |
6.1578 USDT |
405,670.9200 DOT |
6.1311 USDT |
6.0978 USDT |
6.2593 USDT |
6.2073 USDT |
| 2023-04-08 |
6.1679 USDT |
400,669.8100 DOT |
6.1757 USDT |
6.0963 USDT |
6.2321 USDT |
6.1316 USDT |
| 2023-04-07 |
6.1907 USDT |
500,950.0600 DOT |
6.2798 USDT |
6.1325 USDT |
6.3167 USDT |
6.1767 USDT |
| 2023-04-06 |
6.3388 USDT |
536,635.0800 DOT |
6.4043 USDT |
6.2573 USDT |
6.4128 USDT |
6.2807 USDT |
| 2023-04-05 |
6.4700 USDT |
616,439.9000 DOT |
6.4369 USDT |
6.3290 USDT |
6.5866 USDT |
6.4048 USDT |
| 2023-04-04 |
6.4398 USDT |
792,477.2400 DOT |
6.4172 USDT |
6.3679 USDT |
6.5293 USDT |
6.4364 USDT |
| 2023-04-03 |
6.3113 USDT |
1,004,180.9800 DOT |
6.2648 USDT |
6.0900 USDT |
6.4992 USDT |
6.4188 USDT |
| 2023-04-02 |
6.3407 USDT |
549,663.2800 DOT |
6.3439 USDT |
6.1811 USDT |
6.4448 USDT |
6.2639 USDT |
| 2023-04-01 |
6.2845 USDT |
442,283.3700 DOT |
6.3454 USDT |
6.1980 USDT |
6.3913 USDT |
6.3432 USDT |
| 2023-03-31 |
6.2548 USDT |
640,925.0500 DOT |
6.1238 USDT |
6.0998 USDT |
6.3829 USDT |
6.3422 USDT |
| 2023-03-30 |
6.1459 USDT |
720,046.3800 DOT |
6.1845 USDT |
6.0236 USDT |
6.2891 USDT |
6.1231 USDT |
| 2023-03-29 |
6.1976 USDT |
522,709.8500 DOT |
6.0549 USDT |
6.0478 USDT |
6.2814 USDT |
6.1838 USDT |
| 2023-03-28 |
5.9450 USDT |
353,509.8800 DOT |
5.8664 USDT |
5.7925 USDT |
6.1082 USDT |
6.0539 USDT |
| 2023-03-27 |
5.9357 USDT |
290,420.2500 DOT |
6.0388 USDT |
5.7446 USDT |
6.1089 USDT |
5.8664 USDT |
| 2023-03-26 |
6.0147 USDT |
243,409.7700 DOT |
5.9036 USDT |
5.8781 USDT |
6.1047 USDT |
6.0421 USDT |
| 2023-03-25 |
5.9825 USDT |
231,966.2100 DOT |
6.0158 USDT |
5.8295 USDT |
6.0790 USDT |
5.9057 USDT |
| 2023-03-24 |
6.1457 USDT |
368,872.7000 DOT |
6.3194 USDT |
5.9503 USDT |
6.3362 USDT |
6.0158 USDT |
| 2023-03-23 |
6.2048 USDT |
304,612.2600 DOT |
6.0526 USDT |
5.9956 USDT |
6.4185 USDT |
6.3192 USDT |