Identifier on HitBTC: DOTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-05-04 |
15.4130 USDT |
2,589,155.9600 DOT |
14.7308 USDT |
14.6628 USDT |
16.3486 USDT |
16.3145 USDT |
2022-05-03 |
14.9243 USDT |
2,248,486.8000 DOT |
14.9704 USDT |
14.5205 USDT |
15.2413 USDT |
14.7233 USDT |
2022-05-02 |
15.0882 USDT |
3,017,457.4300 DOT |
15.3511 USDT |
14.5829 USDT |
15.5796 USDT |
14.9553 USDT |
2022-05-01 |
15.0520 USDT |
2,907,327.9900 DOT |
14.4905 USDT |
14.4892 USDT |
15.5133 USDT |
15.3440 USDT |
2022-04-30 |
15.7178 USDT |
2,383,665.0700 DOT |
16.1899 USDT |
14.1776 USDT |
16.4270 USDT |
14.5046 USDT |
2022-04-29 |
16.4993 USDT |
2,361,827.6300 DOT |
16.9802 USDT |
16.0021 USDT |
17.0527 USDT |
16.1717 USDT |
2022-04-28 |
17.0241 USDT |
2,298,005.0800 DOT |
16.9401 USDT |
16.7575 USDT |
17.4009 USDT |
16.9890 USDT |
2022-04-27 |
16.9317 USDT |
2,670,071.4000 DOT |
16.6761 USDT |
16.4973 USDT |
17.2593 USDT |
16.9459 USDT |
2022-04-26 |
17.4444 USDT |
3,246,275.7000 DOT |
18.1128 USDT |
16.4166 USDT |
18.3196 USDT |
16.6810 USDT |
2022-04-25 |
17.6196 USDT |
3,015,385.8500 DOT |
18.1667 USDT |
17.1267 USDT |
18.2497 USDT |
18.1198 USDT |
2022-04-24 |
18.6017 USDT |
2,079,975.2400 DOT |
18.7094 USDT |
18.0906 USDT |
19.1704 USDT |
18.1623 USDT |
2022-04-23 |
18.6756 USDT |
2,133,613.0300 DOT |
18.2937 USDT |
17.9882 USDT |
19.2592 USDT |
18.7091 USDT |
2022-04-22 |
18.3147 USDT |
2,437,966.9500 DOT |
18.1788 USDT |
18.0807 USDT |
18.5326 USDT |
18.2935 USDT |
2022-04-21 |
19.1027 USDT |
3,162,779.5800 DOT |
19.0920 USDT |
18.1095 USDT |
19.6636 USDT |
18.1781 USDT |
2022-04-20 |
19.0316 USDT |
3,063,786.1300 DOT |
18.8880 USDT |
18.5560 USDT |
19.5163 USDT |
19.0877 USDT |
2022-04-19 |
18.4754 USDT |
2,428,695.0000 DOT |
18.1635 USDT |
18.0528 USDT |
18.9467 USDT |
18.8894 USDT |
2022-04-18 |
17.7171 USDT |
2,800,278.8300 DOT |
17.7319 USDT |
17.1168 USDT |
18.3488 USDT |
18.1630 USDT |
2022-04-17 |
18.4001 USDT |
1,716,703.0500 DOT |
18.6100 USDT |
17.6576 USDT |
18.8156 USDT |
17.7450 USDT |
2022-04-16 |
18.4187 USDT |
1,582,079.6800 DOT |
18.3583 USDT |
18.1848 USDT |
18.6971 USDT |
18.6235 USDT |
2022-04-15 |
18.1440 USDT |
2,170,270.8400 DOT |
17.9218 USDT |
17.7902 USDT |
18.4225 USDT |
18.3548 USDT |
2022-04-14 |
17.9993 USDT |
2,396,285.2700 DOT |
18.1818 USDT |
17.4876 USDT |
18.4633 USDT |
17.9331 USDT |
2022-04-13 |
17.9077 USDT |
2,919,893.9000 DOT |
17.7707 USDT |
17.3919 USDT |
18.2822 USDT |
18.1714 USDT |
2022-04-12 |
17.6023 USDT |
3,325,436.4500 DOT |
17.2027 USDT |
17.1677 USDT |
18.0330 USDT |
17.7638 USDT |
2022-04-11 |
18.0526 USDT |
3,917,269.2500 DOT |
19.2380 USDT |
17.0005 USDT |
19.2762 USDT |
17.1924 USDT |
2022-04-10 |
19.7589 USDT |
1,877,052.9800 DOT |
19.7497 USDT |
19.1719 USDT |
20.2360 USDT |
19.2336 USDT |
2022-04-09 |
19.5912 USDT |
1,979,270.3800 DOT |
19.4200 USDT |
19.2883 USDT |
19.8222 USDT |
19.7467 USDT |
2022-04-08 |
20.0961 USDT |
2,577,700.7400 DOT |
20.3977 USDT |
19.1527 USDT |
20.5798 USDT |
19.4270 USDT |
2022-04-07 |
20.1544 USDT |
3,379,906.0300 DOT |
19.8288 USDT |
19.4596 USDT |
20.6375 USDT |
20.4215 USDT |
2022-04-06 |
20.7739 USDT |
3,545,645.4400 DOT |
21.7697 USDT |
19.7194 USDT |
21.8067 USDT |
19.8404 USDT |
2022-04-05 |
22.5687 USDT |
3,342,185.9600 DOT |
22.8850 USDT |
21.7048 USDT |
23.1134 USDT |
21.7651 USDT |
2022-04-04 |
22.5314 USDT |
3,363,242.5300 DOT |
23.2167 USDT |
21.6087 USDT |
23.2278 USDT |
22.8644 USDT |
2022-04-03 |
23.0578 USDT |
3,785,706.0700 DOT |
22.6305 USDT |
22.5241 USDT |
23.5664 USDT |
23.1902 USDT |
2022-04-02 |
22.8294 USDT |
3,812,132.4700 DOT |
22.0694 USDT |
21.9822 USDT |
23.8541 USDT |
22.5893 USDT |
2022-04-01 |
21.4537 USDT |
4,034,670.4100 DOT |
21.3117 USDT |
20.6070 USDT |
22.1673 USDT |
22.0487 USDT |
2022-03-31 |
22.2101 USDT |
3,855,090.2700 DOT |
22.4660 USDT |
21.1000 USDT |
23.0613 USDT |
21.3212 USDT |
2022-03-30 |
22.3216 USDT |
3,497,628.0000 DOT |
22.4628 USDT |
21.6572 USDT |
22.9960 USDT |
22.4430 USDT |
2022-03-29 |
22.4272 USDT |
3,782,372.2100 DOT |
21.9749 USDT |
21.8430 USDT |
22.9461 USDT |
22.4695 USDT |
2022-03-28 |
22.7742 USDT |
4,073,858.3000 DOT |
22.4568 USDT |
21.8000 USDT |
23.3195 USDT |
21.9467 USDT |
2022-03-27 |
21.4020 USDT |
1,983,885.8600 DOT |
20.9131 USDT |
20.7194 USDT |
22.4716 USDT |
22.4602 USDT |
2022-03-26 |
20.7313 USDT |
1,927,923.2800 DOT |
20.5341 USDT |
20.2593 USDT |
21.0272 USDT |
20.9139 USDT |
2022-03-25 |
20.8836 USDT |
3,230,075.0800 DOT |
21.2489 USDT |
20.1972 USDT |
21.3711 USDT |
20.5356 USDT |
2022-03-24 |
20.9429 USDT |
3,995,217.2600 DOT |
21.0075 USDT |
20.3000 USDT |
21.4798 USDT |
21.2516 USDT |
2022-03-23 |
20.4866 USDT |
4,374,518.5000 DOT |
20.2052 USDT |
19.8210 USDT |
21.1166 USDT |
20.9918 USDT |
2022-03-22 |
19.8307 USDT |
3,778,197.4500 DOT |
18.7327 USDT |
18.6764 USDT |
20.4613 USDT |
20.2039 USDT |
2022-03-21 |
18.7831 USDT |
2,539,522.8100 DOT |
18.6546 USDT |
18.3830 USDT |
19.0645 USDT |
18.7342 USDT |
2022-03-20 |
18.8696 USDT |
2,312,482.6700 DOT |
19.4102 USDT |
18.3411 USDT |
19.4744 USDT |
18.6467 USDT |
2022-03-19 |
19.3633 USDT |
2,701,226.7500 DOT |
18.9665 USDT |
18.8730 USDT |
19.7652 USDT |
19.4102 USDT |
2022-03-18 |
18.6208 USDT |
2,443,188.0100 DOT |
18.7519 USDT |
18.1302 USDT |
19.2000 USDT |
18.9658 USDT |
2022-03-17 |
18.9313 USDT |
3,468,407.4000 DOT |
19.0464 USDT |
18.6400 USDT |
19.3263 USDT |
18.7478 USDT |
2022-03-16 |
18.3374 USDT |
3,686,047.2600 DOT |
17.8159 USDT |
17.7023 USDT |
19.1756 USDT |
19.0482 USDT |