Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
6.8674 USDT |
2,487,818.1000 DOT |
7.1618 USDT |
6.6068 USDT |
7.2123 USDT |
6.8403 USDT |
| 2022-07-04 |
6.9424 USDT |
1,724,472.5900 DOT |
6.8489 USDT |
6.6660 USDT |
7.2066 USDT |
7.1634 USDT |
| 2022-07-03 |
6.7644 USDT |
1,209,890.6700 DOT |
6.8204 USDT |
6.6200 USDT |
6.9776 USDT |
6.8508 USDT |
| 2022-07-02 |
6.7581 USDT |
1,767,970.3600 DOT |
6.7498 USDT |
6.6347 USDT |
6.9023 USDT |
6.8186 USDT |
| 2022-07-01 |
6.8241 USDT |
2,830,087.0200 DOT |
7.0642 USDT |
6.5523 USDT |
7.2454 USDT |
6.7526 USDT |
| 2022-06-30 |
6.8325 USDT |
2,444,536.6600 DOT |
7.0378 USDT |
6.6455 USDT |
7.0808 USDT |
7.0595 USDT |
| 2022-06-29 |
7.1928 USDT |
2,338,534.7100 DOT |
7.3202 USDT |
6.9587 USDT |
7.4377 USDT |
7.0366 USDT |
| 2022-06-28 |
7.6469 USDT |
1,490,109.1700 DOT |
7.7346 USDT |
7.2644 USDT |
7.9916 USDT |
7.3056 USDT |
| 2022-06-27 |
7.9522 USDT |
1,403,673.0300 DOT |
7.8237 USDT |
7.6998 USDT |
8.1968 USDT |
7.7277 USDT |
| 2022-06-26 |
8.1519 USDT |
1,218,715.5800 DOT |
8.1322 USDT |
7.8147 USDT |
8.4800 USDT |
7.8323 USDT |
| 2022-06-25 |
8.1016 USDT |
1,288,012.9800 DOT |
8.1885 USDT |
7.7983 USDT |
8.3666 USDT |
8.1334 USDT |
| 2022-06-24 |
8.0531 USDT |
1,933,203.7200 DOT |
7.7817 USDT |
7.7336 USDT |
8.3297 USDT |
8.1905 USDT |
| 2022-06-23 |
7.6214 USDT |
1,333,314.4100 DOT |
7.3806 USDT |
7.3699 USDT |
7.8222 USDT |
7.7795 USDT |
| 2022-06-22 |
7.5516 USDT |
1,392,686.0900 DOT |
7.7590 USDT |
7.3601 USDT |
7.8164 USDT |
7.3799 USDT |
| 2022-06-21 |
8.0373 USDT |
1,732,275.2300 DOT |
7.8697 USDT |
7.6878 USDT |
8.2639 USDT |
7.7524 USDT |
| 2022-06-20 |
7.6165 USDT |
2,060,663.0400 DOT |
7.5264 USDT |
7.1770 USDT |
8.0229 USDT |
7.8674 USDT |
| 2022-06-19 |
7.1823 USDT |
2,395,330.3000 DOT |
7.0523 USDT |
6.7720 USDT |
7.6435 USDT |
7.5190 USDT |
| 2022-06-18 |
6.8816 USDT |
2,212,339.8200 DOT |
7.2691 USDT |
6.4622 USDT |
7.4016 USDT |
7.0519 USDT |
| 2022-06-17 |
7.2814 USDT |
1,841,135.2000 DOT |
7.1162 USDT |
7.0437 USDT |
7.4602 USDT |
7.2772 USDT |
| 2022-06-16 |
7.6472 USDT |
3,097,531.5200 DOT |
8.4963 USDT |
6.9795 USDT |
8.5345 USDT |
7.1149 USDT |
| 2022-06-15 |
7.3912 USDT |
3,428,830.6600 DOT |
7.3581 USDT |
6.8396 USDT |
8.7764 USDT |
8.4885 USDT |
| 2022-06-14 |
7.2318 USDT |
3,907,915.6100 DOT |
7.0337 USDT |
6.6784 USDT |
7.5392 USDT |
7.3702 USDT |
| 2022-06-13 |
6.9181 USDT |
3,303,680.1200 DOT |
7.3967 USDT |
6.3664 USDT |
7.4817 USDT |
7.0198 USDT |
| 2022-06-12 |
7.7465 USDT |
1,713,788.7900 DOT |
8.0369 USDT |
7.3970 USDT |
8.1066 USDT |
7.4020 USDT |
| 2022-06-11 |
8.3656 USDT |
1,474,612.0800 DOT |
8.6551 USDT |
7.9260 USDT |
8.8485 USDT |
8.0264 USDT |
| 2022-06-10 |
8.9627 USDT |
1,440,163.9600 DOT |
9.2314 USDT |
8.5343 USDT |
9.3628 USDT |
8.6539 USDT |
| 2022-06-09 |
9.2247 USDT |
1,210,220.4000 DOT |
9.0057 USDT |
8.9095 USDT |
9.4606 USDT |
9.2283 USDT |
| 2022-06-08 |
9.1200 USDT |
1,244,401.0900 DOT |
9.2231 USDT |
8.9101 USDT |
9.3903 USDT |
8.9983 USDT |
| 2022-06-07 |
9.1267 USDT |
1,396,844.2600 DOT |
9.5094 USDT |
8.8522 USDT |
9.5104 USDT |
9.2217 USDT |
| 2022-06-06 |
9.7115 USDT |
1,209,573.0900 DOT |
9.3495 USDT |
9.3249 USDT |
9.9299 USDT |
9.5079 USDT |
| 2022-06-05 |
9.3851 USDT |
725,882.1500 DOT |
9.4474 USDT |
9.2481 USDT |
9.5494 USDT |
9.3459 USDT |
| 2022-06-04 |
9.3552 USDT |
953,390.5700 DOT |
9.3702 USDT |
9.1427 USDT |
9.5553 USDT |
9.4451 USDT |
| 2022-06-03 |
9.5189 USDT |
1,492,553.2900 DOT |
9.8954 USDT |
9.2153 USDT |
9.9112 USDT |
9.3726 USDT |
| 2022-06-02 |
9.6061 USDT |
1,808,063.1000 DOT |
9.4472 USDT |
9.3130 USDT |
10.0389 USDT |
9.8789 USDT |
| 2022-06-01 |
10.0828 USDT |
2,217,442.2300 DOT |
10.3595 USDT |
9.2701 USDT |
10.7399 USDT |
9.4557 USDT |
| 2022-05-31 |
10.3627 USDT |
2,065,995.3600 DOT |
10.4682 USDT |
9.9558 USDT |
10.6408 USDT |
10.3578 USDT |
| 2022-05-30 |
10.3269 USDT |
2,075,137.4200 DOT |
9.9901 USDT |
9.9165 USDT |
10.7726 USDT |
10.4657 USDT |
| 2022-05-29 |
9.6958 USDT |
1,627,228.5000 DOT |
9.6518 USDT |
9.3392 USDT |
10.0230 USDT |
9.9909 USDT |
| 2022-05-28 |
9.3793 USDT |
1,814,417.5800 DOT |
9.1195 USDT |
8.9719 USDT |
9.7889 USDT |
9.6509 USDT |
| 2022-05-27 |
9.2644 USDT |
2,622,803.7000 DOT |
9.1353 USDT |
8.5752 USDT |
9.9920 USDT |
9.1080 USDT |
| 2022-05-26 |
9.4041 USDT |
1,853,327.4100 DOT |
9.8845 USDT |
8.8318 USDT |
10.0035 USDT |
9.1423 USDT |
| 2022-05-25 |
10.0169 USDT |
1,224,297.6000 DOT |
10.1923 USDT |
9.8144 USDT |
10.3326 USDT |
9.8709 USDT |
| 2022-05-24 |
9.9355 USDT |
1,455,620.4200 DOT |
9.8863 USDT |
9.5710 USDT |
10.2659 USDT |
10.1927 USDT |
| 2022-05-23 |
10.2892 USDT |
1,798,506.3900 DOT |
10.1565 USDT |
9.8148 USDT |
10.7325 USDT |
9.8814 USDT |
| 2022-05-22 |
10.0925 USDT |
1,062,064.5200 DOT |
9.9862 USDT |
9.8680 USDT |
10.3254 USDT |
10.1636 USDT |
| 2022-05-21 |
9.7967 USDT |
1,243,256.4300 DOT |
9.6812 USDT |
9.4847 USDT |
10.0845 USDT |
9.9874 USDT |
| 2022-05-20 |
9.8545 USDT |
1,531,873.9700 DOT |
10.0339 USDT |
9.4552 USDT |
10.2451 USDT |
9.6661 USDT |
| 2022-05-19 |
9.8168 USDT |
3,109,008.0200 DOT |
9.4738 USDT |
9.2383 USDT |
10.3889 USDT |
10.0348 USDT |
| 2022-05-18 |
10.2868 USDT |
3,505,437.4600 DOT |
11.0389 USDT |
9.4294 USDT |
11.1780 USDT |
9.4759 USDT |
| 2022-05-17 |
10.9598 USDT |
3,062,628.8200 DOT |
10.6339 USDT |
10.4353 USDT |
11.3297 USDT |
11.0492 USDT |