Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-10 |
23.4610 USDT |
44,213.9900 DOT |
23.3049 USDT |
22.0823 USDT |
24.5431 USDT |
22.6641 USDT |
| 2021-06-09 |
22.0512 USDT |
43,413.6700 DOT |
21.6035 USDT |
20.3798 USDT |
23.2974 USDT |
23.1745 USDT |
| 2021-06-08 |
21.2777 USDT |
33,712.8600 DOT |
21.7294 USDT |
19.6552 USDT |
22.2735 USDT |
21.6432 USDT |
| 2021-06-07 |
24.0901 USDT |
33,016.6600 DOT |
24.2171 USDT |
21.3281 USDT |
25.2669 USDT |
21.6719 USDT |
| 2021-06-06 |
24.0414 USDT |
26,254.2100 DOT |
23.7499 USDT |
23.6056 USDT |
24.4455 USDT |
24.1763 USDT |
| 2021-06-05 |
24.6778 USDT |
32,997.9200 DOT |
25.0039 USDT |
23.0000 USDT |
26.3682 USDT |
23.8021 USDT |
| 2021-06-04 |
24.9296 USDT |
39,997.1300 DOT |
27.0162 USDT |
23.6777 USDT |
27.0162 USDT |
25.0098 USDT |
| 2021-06-03 |
27.1847 USDT |
38,468.9700 DOT |
25.8604 USDT |
25.6999 USDT |
28.5830 USDT |
26.9664 USDT |
| 2021-06-02 |
24.8586 USDT |
38,970.4800 DOT |
22.8758 USDT |
22.6525 USDT |
26.8501 USDT |
25.9358 USDT |
| 2021-06-01 |
22.5107 USDT |
35,237.9100 DOT |
23.4019 USDT |
21.7351 USDT |
23.5144 USDT |
22.8204 USDT |
| 2021-05-31 |
21.4307 USDT |
37,760.8300 DOT |
20.4419 USDT |
19.1005 USDT |
23.4148 USDT |
23.4148 USDT |
| 2021-05-30 |
20.4539 USDT |
33,764.1100 DOT |
19.7900 USDT |
18.4233 USDT |
21.2441 USDT |
20.4731 USDT |
| 2021-05-29 |
20.8933 USDT |
39,849.1500 DOT |
21.5363 USDT |
18.8060 USDT |
22.2760 USDT |
19.8360 USDT |
| 2021-05-28 |
22.9238 USDT |
53,957.2400 DOT |
23.8136 USDT |
20.1098 USDT |
26.1862 USDT |
21.3988 USDT |
| 2021-05-27 |
23.8042 USDT |
46,776.2800 DOT |
24.4701 USDT |
21.8026 USDT |
24.8980 USDT |
23.8477 USDT |
| 2021-05-26 |
23.3518 USDT |
51,939.2900 DOT |
22.2615 USDT |
21.6567 USDT |
24.7260 USDT |
24.5216 USDT |
| 2021-05-25 |
21.5309 USDT |
35,132.6400 DOT |
23.0232 USDT |
19.7129 USDT |
24.1728 USDT |
22.1480 USDT |
| 2021-05-24 |
20.6804 USDT |
46,622.9000 DOT |
18.0716 USDT |
17.1204 USDT |
23.4378 USDT |
23.2290 USDT |
| 2021-05-23 |
17.6099 USDT |
55,934.2800 DOT |
21.8629 USDT |
13.6743 USDT |
23.4548 USDT |
17.9516 USDT |
| 2021-05-22 |
22.5367 USDT |
30,717.2400 DOT |
24.4132 USDT |
20.3447 USDT |
24.4957 USDT |
21.9562 USDT |
| 2021-05-21 |
24.6116 USDT |
63,021.2400 DOT |
29.0614 USDT |
20.0000 USDT |
30.9302 USDT |
24.0844 USDT |
| 2021-05-20 |
27.0636 USDT |
36,732.7000 DOT |
25.0460 USDT |
21.2160 USDT |
31.2494 USDT |
28.7720 USDT |
| 2021-05-19 |
26.4956 USDT |
161,967.1000 DOT |
40.4796 USDT |
16.3217 USDT |
41.3502 USDT |
24.9891 USDT |
| 2021-05-18 |
39.9767 USDT |
26,379.3800 DOT |
38.7752 USDT |
37.6764 USDT |
42.5000 USDT |
40.6038 USDT |
| 2021-05-17 |
39.0654 USDT |
46,852.1000 DOT |
42.4275 USDT |
35.0772 USDT |
42.4275 USDT |
38.7345 USDT |
| 2021-05-16 |
43.3535 USDT |
35,796.7200 DOT |
43.7942 USDT |
39.3545 USDT |
46.6478 USDT |
42.4816 USDT |
| 2021-05-15 |
46.8374 USDT |
103,611.3400 DOT |
48.0332 USDT |
42.8276 USDT |
49.7294 USDT |
43.5000 USDT |
| 2021-05-14 |
43.2658 USDT |
38,224.3400 DOT |
39.8517 USDT |
39.4551 USDT |
48.0332 USDT |
48.0332 USDT |
| 2021-05-13 |
38.3525 USDT |
47,803.7200 DOT |
35.0000 USDT |
32.9669 USDT |
41.8263 USDT |
39.9768 USDT |
| 2021-05-12 |
39.0885 USDT |
35,776.3100 DOT |
38.6331 USDT |
33.8428 USDT |
42.4500 USDT |
35.0000 USDT |
| 2021-05-11 |
36.9705 USDT |
18,225.4800 DOT |
36.5082 USDT |
35.5982 USDT |
38.6364 USDT |
38.6364 USDT |
| 2021-05-10 |
37.6360 USDT |
33,522.7500 DOT |
40.4444 USDT |
32.2705 USDT |
41.8416 USDT |
36.5082 USDT |
| 2021-05-09 |
39.5825 USDT |
17,211.6600 DOT |
39.8509 USDT |
38.2428 USDT |
40.5232 USDT |
40.2699 USDT |
| 2021-05-08 |
39.7217 USDT |
16,628.5700 DOT |
39.7238 USDT |
38.7284 USDT |
40.6439 USDT |
39.8794 USDT |
| 2021-05-07 |
40.7295 USDT |
21,441.0300 DOT |
41.5539 USDT |
38.3954 USDT |
42.6766 USDT |
39.8734 USDT |
| 2021-05-06 |
40.5755 USDT |
32,948.2000 DOT |
40.4389 USDT |
38.0180 USDT |
43.8500 USDT |
41.5290 USDT |
| 2021-05-05 |
38.0170 USDT |
28,458.3000 DOT |
34.6473 USDT |
34.6013 USDT |
40.7566 USDT |
40.4642 USDT |
| 2021-05-04 |
35.9897 USDT |
24,254.3100 DOT |
37.2506 USDT |
34.5262 USDT |
37.8970 USDT |
34.6509 USDT |
| 2021-05-03 |
37.4483 USDT |
17,840.9900 DOT |
36.7121 USDT |
36.6775 USDT |
38.2400 USDT |
37.2379 USDT |
| 2021-05-02 |
36.4579 USDT |
17,213.8000 DOT |
36.9008 USDT |
35.5100 USDT |
37.1488 USDT |
36.5912 USDT |
| 2021-05-01 |
36.5859 USDT |
20,421.5800 DOT |
36.4907 USDT |
35.8155 USDT |
37.3469 USDT |
36.9129 USDT |
| 2021-04-30 |
36.0223 USDT |
24,062.8000 DOT |
35.9800 USDT |
35.1395 USDT |
36.7873 USDT |
36.5210 USDT |
| 2021-04-29 |
33.9121 USDT |
23,059.8200 DOT |
33.9317 USDT |
32.9923 USDT |
35.9701 USDT |
35.9593 USDT |
| 2021-04-28 |
33.6593 USDT |
24,695.4300 DOT |
34.8492 USDT |
32.6106 USDT |
35.3700 USDT |
33.9578 USDT |
| 2021-04-27 |
34.0474 USDT |
27,426.7500 DOT |
33.4419 USDT |
33.1717 USDT |
34.9329 USDT |
34.8378 USDT |
| 2021-04-26 |
32.3998 USDT |
27,888.4700 DOT |
29.8600 USDT |
29.8390 USDT |
33.4419 USDT |
33.4380 USDT |
| 2021-04-25 |
29.7321 USDT |
17,058.1100 DOT |
29.0888 USDT |
28.1205 USDT |
31.2720 USDT |
29.7680 USDT |
| 2021-04-24 |
30.3904 USDT |
23,904.1900 DOT |
32.1945 USDT |
28.5619 USDT |
32.3700 USDT |
29.0583 USDT |
| 2021-04-23 |
30.0827 USDT |
66,601.2200 DOT |
32.9364 USDT |
26.8780 USDT |
33.4708 USDT |
32.2435 USDT |
| 2021-04-22 |
34.3953 USDT |
29,849.9500 DOT |
33.9590 USDT |
32.8116 USDT |
36.7042 USDT |
33.0398 USDT |