Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-04 |
36.1107 USDT |
17,338.7800 DOT |
37.1000 USDT |
34.4216 USDT |
38.2996 USDT |
35.3584 USDT |
| 2021-03-03 |
37.4577 USDT |
8,817.6900 DOT |
36.2780 USDT |
36.2668 USDT |
38.5897 USDT |
37.1000 USDT |
| 2021-03-02 |
36.0595 USDT |
12,141.9900 DOT |
35.5304 USDT |
34.5000 USDT |
37.7639 USDT |
36.0870 USDT |
| 2021-03-01 |
34.5503 USDT |
9,087.0000 DOT |
33.8313 USDT |
33.0863 USDT |
35.5512 USDT |
35.5304 USDT |
| 2021-02-28 |
31.7629 USDT |
11,033.2300 DOT |
33.1405 USDT |
29.8666 USDT |
34.5700 USDT |
33.7576 USDT |
| 2021-02-27 |
33.7872 USDT |
26,165.0800 DOT |
31.4998 USDT |
31.4184 USDT |
35.4790 USDT |
33.4130 USDT |
| 2021-02-26 |
30.0642 USDT |
40,474.4300 DOT |
31.0000 USDT |
28.0123 USDT |
33.5052 USDT |
31.4917 USDT |
| 2021-02-25 |
33.6253 USDT |
10,808.1300 DOT |
33.6982 USDT |
31.0000 USDT |
35.1062 USDT |
31.1615 USDT |
| 2021-02-24 |
34.3775 USDT |
18,713.2500 DOT |
34.5655 USDT |
31.8177 USDT |
36.7383 USDT |
33.6368 USDT |
| 2021-02-23 |
32.4746 USDT |
41,323.1800 DOT |
37.4666 USDT |
26.6870 USDT |
37.6156 USDT |
34.5269 USDT |
| 2021-02-22 |
35.8571 USDT |
50,009.4300 DOT |
39.6825 USDT |
31.0000 USDT |
39.7553 USDT |
37.6526 USDT |
| 2021-02-21 |
39.0827 USDT |
39,639.8200 DOT |
38.9728 USDT |
38.2107 USDT |
40.5020 USDT |
39.6234 USDT |
| 2021-02-20 |
38.9192 USDT |
75,138.2000 DOT |
34.9900 USDT |
34.8372 USDT |
42.1000 USDT |
39.1246 USDT |
| 2021-02-19 |
32.0773 USDT |
40,973.7200 DOT |
31.2050 USDT |
29.8000 USDT |
34.9872 USDT |
34.8747 USDT |
| 2021-02-18 |
31.4299 USDT |
33,213.7600 DOT |
31.9503 USDT |
30.6563 USDT |
32.4837 USDT |
31.1043 USDT |
| 2021-02-17 |
31.0716 USDT |
22,406.9200 DOT |
30.1125 USDT |
29.7223 USDT |
32.3257 USDT |
31.9238 USDT |
| 2021-02-16 |
29.6238 USDT |
43,656.0300 DOT |
27.7844 USDT |
26.8335 USDT |
31.0000 USDT |
30.0646 USDT |
| 2021-02-15 |
26.7893 USDT |
23,516.1200 DOT |
27.0867 USDT |
23.4327 USDT |
29.4873 USDT |
27.7924 USDT |
| 2021-02-14 |
27.5119 USDT |
35,810.5700 DOT |
28.0721 USDT |
26.5416 USDT |
29.3733 USDT |
27.0358 USDT |
| 2021-02-13 |
28.6845 USDT |
31,371.3700 DOT |
28.6969 USDT |
27.4000 USDT |
30.1554 USDT |
27.9716 USDT |
| 2021-02-12 |
27.9655 USDT |
30,520.1900 DOT |
25.1701 USDT |
24.5524 USDT |
29.7300 USDT |
28.7039 USDT |
| 2021-02-11 |
24.8626 USDT |
28,530.7700 DOT |
23.3983 USDT |
23.2469 USDT |
25.6587 USDT |
25.0723 USDT |
| 2021-02-10 |
23.2276 USDT |
16,573.4700 DOT |
23.1905 USDT |
22.0509 USDT |
24.7734 USDT |
23.5606 USDT |
| 2021-02-09 |
23.1343 USDT |
16,937.5700 DOT |
23.0495 USDT |
22.2998 USDT |
24.0200 USDT |
23.0887 USDT |
| 2021-02-08 |
22.3892 USDT |
15,753.0700 DOT |
19.7487 USDT |
19.3438 USDT |
23.6132 USDT |
23.0230 USDT |
| 2021-02-07 |
19.6618 USDT |
10,060.5700 DOT |
20.3658 USDT |
19.0000 USDT |
20.8032 USDT |
19.7553 USDT |
| 2021-02-06 |
20.2976 USDT |
9,941.8000 DOT |
20.8410 USDT |
19.8831 USDT |
21.3380 USDT |
20.3808 USDT |
| 2021-02-05 |
20.5630 USDT |
6,595.6600 DOT |
19.7369 USDT |
19.5000 USDT |
21.2578 USDT |
20.8090 USDT |
| 2021-02-04 |
20.1925 USDT |
23,882.6500 DOT |
20.9999 USDT |
19.2138 USDT |
21.5582 USDT |
19.6979 USDT |
| 2021-02-03 |
18.6826 USDT |
17,663.1100 DOT |
17.3296 USDT |
16.9667 USDT |
20.9000 USDT |
20.9000 USDT |
| 2021-02-02 |
16.9880 USDT |
11,466.6100 DOT |
16.4937 USDT |
16.0915 USDT |
17.5770 USDT |
17.4572 USDT |
| 2021-02-01 |
16.0480 USDT |
5,176.6300 DOT |
16.0522 USDT |
15.7975 USDT |
16.5177 USDT |
16.4118 USDT |
| 2021-01-31 |
16.4061 USDT |
5,298.8700 DOT |
16.5363 USDT |
15.7615 USDT |
17.3508 USDT |
16.1440 USDT |
| 2021-01-30 |
16.5155 USDT |
6,018.9300 DOT |
16.7838 USDT |
16.1831 USDT |
16.9844 USDT |
16.5363 USDT |
| 2021-01-29 |
16.8522 USDT |
9,473.5000 DOT |
16.9114 USDT |
16.0000 USDT |
17.5698 USDT |
16.8214 USDT |
| 2021-01-28 |
16.7611 USDT |
15,367.5000 DOT |
15.5438 USDT |
15.3064 USDT |
17.4600 USDT |
16.9509 USDT |
| 2021-01-27 |
15.6241 USDT |
4,498.9300 DOT |
17.1274 USDT |
15.0542 USDT |
17.1447 USDT |
15.4683 USDT |
| 2021-01-26 |
16.9955 USDT |
15,796.7100 DOT |
17.4111 USDT |
16.0211 USDT |
17.7505 USDT |
17.1274 USDT |
| 2021-01-25 |
17.8164 USDT |
36,168.1500 DOT |
17.9790 USDT |
17.1518 USDT |
19.0000 USDT |
17.2433 USDT |
| 2021-01-24 |
17.9791 USDT |
7,267.8500 DOT |
18.4197 USDT |
17.2901 USDT |
18.5500 USDT |
18.0095 USDT |
| 2021-01-23 |
18.0590 USDT |
21,731.9400 DOT |
17.1622 USDT |
16.8339 USDT |
18.7602 USDT |
18.4841 USDT |
| 2021-01-22 |
17.4226 USDT |
34,465.9700 DOT |
15.6887 USDT |
14.8766 USDT |
18.0252 USDT |
17.1622 USDT |
| 2021-01-21 |
16.4969 USDT |
9,724.2500 DOT |
18.0000 USDT |
15.0797 USDT |
18.1000 USDT |
15.9785 USDT |
| 2021-01-20 |
16.8757 USDT |
42,791.6700 DOT |
16.4208 USDT |
14.8140 USDT |
18.1854 USDT |
17.9382 USDT |
| 2021-01-19 |
16.7925 USDT |
26,208.4300 DOT |
16.4392 USDT |
16.0000 USDT |
17.3593 USDT |
16.6151 USDT |
| 2021-01-18 |
17.1444 USDT |
15,193.7200 DOT |
17.1442 USDT |
15.9000 USDT |
18.1184 USDT |
16.4392 USDT |
| 2021-01-17 |
17.2883 USDT |
42,653.3400 DOT |
18.1300 USDT |
16.5000 USDT |
18.1850 USDT |
17.0510 USDT |
| 2021-01-16 |
16.7752 USDT |
108,278.1600 DOT |
13.3394 USDT |
13.3394 USDT |
19.3316 USDT |
18.1300 USDT |
| 2021-01-15 |
13.5884 USDT |
23,490.1800 DOT |
14.6204 USDT |
11.8050 USDT |
14.9000 USDT |
13.1879 USDT |
| 2021-01-14 |
12.6417 USDT |
25,752.8300 DOT |
11.0000 USDT |
10.8810 USDT |
14.6282 USDT |
14.6204 USDT |