Crypto exchange HitBTC

Market Polkadot (DOT) / Tether (USDT)

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