Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-22 |
6.2147 USDT |
322,747.9000 DOT |
6.3638 USDT |
5.9169 USDT |
6.3856 USDT |
6.0509 USDT |
| 2023-03-21 |
6.2015 USDT |
372,559.9800 DOT |
6.0901 USDT |
6.0031 USDT |
6.4541 USDT |
6.3588 USDT |
| 2023-03-20 |
6.3187 USDT |
395,025.1900 DOT |
6.4611 USDT |
6.0541 USDT |
6.4825 USDT |
6.0907 USDT |
| 2023-03-19 |
6.4636 USDT |
445,668.5700 DOT |
6.3117 USDT |
6.3117 USDT |
6.5979 USDT |
6.4517 USDT |
| 2023-03-18 |
6.5602 USDT |
673,798.8900 DOT |
6.6207 USDT |
6.2845 USDT |
6.6963 USDT |
6.3124 USDT |
| 2023-03-17 |
6.3617 USDT |
632,448.5500 DOT |
6.0943 USDT |
6.0276 USDT |
6.6298 USDT |
6.6216 USDT |
| 2023-03-16 |
5.9912 USDT |
630,151.5400 DOT |
5.8750 USDT |
5.7774 USDT |
6.1405 USDT |
6.0876 USDT |
| 2023-03-15 |
6.0727 USDT |
606,978.8100 DOT |
6.2304 USDT |
5.7857 USDT |
6.3709 USDT |
5.8705 USDT |
| 2023-03-14 |
6.2713 USDT |
691,846.1600 DOT |
6.1010 USDT |
5.9903 USDT |
6.5357 USDT |
6.2261 USDT |
| 2023-03-13 |
5.9192 USDT |
815,016.6400 DOT |
5.8942 USDT |
5.7094 USDT |
6.1409 USDT |
6.0967 USDT |
| 2023-03-12 |
5.5568 USDT |
744,778.4500 DOT |
5.4657 USDT |
5.3691 USDT |
5.8987 USDT |
5.8889 USDT |
| 2023-03-11 |
5.4323 USDT |
875,689.4900 DOT |
5.5471 USDT |
5.2273 USDT |
5.6773 USDT |
5.4652 USDT |
| 2023-03-10 |
5.3907 USDT |
888,898.2100 DOT |
5.3856 USDT |
5.1499 USDT |
5.5801 USDT |
5.5479 USDT |
| 2023-03-09 |
5.5708 USDT |
725,636.8600 DOT |
5.5957 USDT |
5.2520 USDT |
5.7985 USDT |
5.3836 USDT |
| 2023-03-08 |
5.6641 USDT |
248,117.3800 DOT |
5.8469 USDT |
5.5031 USDT |
5.9344 USDT |
5.5976 USDT |
| 2023-03-07 |
5.8621 USDT |
72,556.2900 DOT |
5.9206 USDT |
5.7422 USDT |
6.0146 USDT |
5.8465 USDT |
| 2023-03-06 |
5.9457 USDT |
63,512.5900 DOT |
5.9761 USDT |
5.8609 USDT |
6.0390 USDT |
5.9205 USDT |
| 2023-03-05 |
6.0026 USDT |
47,793.3200 DOT |
5.9172 USDT |
5.8945 USDT |
6.0629 USDT |
5.9750 USDT |
| 2023-03-04 |
5.9794 USDT |
93,536.7500 DOT |
6.0341 USDT |
5.7332 USDT |
6.0551 USDT |
5.9173 USDT |
| 2023-03-03 |
6.0187 USDT |
182,325.4700 DOT |
6.3332 USDT |
5.7825 USDT |
6.3360 USDT |
6.0361 USDT |
| 2023-03-02 |
6.3362 USDT |
236,444.6500 DOT |
6.5341 USDT |
6.2267 USDT |
6.5583 USDT |
6.3335 USDT |
| 2023-03-01 |
6.4958 USDT |
455,584.1300 DOT |
6.3459 USDT |
6.3154 USDT |
6.5974 USDT |
6.5338 USDT |
| 2023-02-28 |
6.4612 USDT |
295,142.9000 DOT |
6.5793 USDT |
6.2758 USDT |
6.5979 USDT |
6.3458 USDT |
| 2023-02-27 |
6.6242 USDT |
372,786.7200 DOT |
6.6924 USDT |
6.4976 USDT |
6.7824 USDT |
6.5796 USDT |
| 2023-02-26 |
6.6094 USDT |
445,611.1500 DOT |
6.5437 USDT |
6.5048 USDT |
6.7270 USDT |
6.6926 USDT |
| 2023-02-25 |
6.5404 USDT |
655,687.6900 DOT |
6.6137 USDT |
6.3442 USDT |
6.6508 USDT |
6.5440 USDT |
| 2023-02-24 |
6.8209 USDT |
1,002,695.9600 DOT |
7.0935 USDT |
6.4732 USDT |
7.1434 USDT |
6.6126 USDT |
| 2023-02-23 |
7.2219 USDT |
892,570.9500 DOT |
7.1864 USDT |
7.0150 USDT |
7.3843 USDT |
7.0919 USDT |
| 2023-02-22 |
7.0649 USDT |
1,140,559.3200 DOT |
7.2483 USDT |
6.8808 USDT |
7.2682 USDT |
7.1851 USDT |
| 2023-02-21 |
7.3435 USDT |
771,745.0200 DOT |
7.5527 USDT |
7.1251 USDT |
7.5685 USDT |
7.2470 USDT |
| 2023-02-20 |
7.4803 USDT |
1,299,188.4600 DOT |
7.4597 USDT |
7.2594 USDT |
7.5704 USDT |
7.5505 USDT |
| 2023-02-19 |
7.5228 USDT |
1,533,425.1100 DOT |
7.2258 USDT |
7.1874 USDT |
7.8877 USDT |
7.4496 USDT |
| 2023-02-18 |
7.2335 USDT |
1,251,324.3800 DOT |
7.2920 USDT |
7.1123 USDT |
7.3686 USDT |
7.2301 USDT |
| 2023-02-17 |
6.9278 USDT |
1,828,482.3900 DOT |
6.3224 USDT |
6.2935 USDT |
7.4028 USDT |
7.2879 USDT |
| 2023-02-16 |
6.5807 USDT |
992,554.1000 DOT |
6.6123 USDT |
6.3228 USDT |
6.7345 USDT |
6.3245 USDT |
| 2023-02-15 |
6.3409 USDT |
772,163.2500 DOT |
6.2281 USDT |
6.1580 USDT |
6.6163 USDT |
6.6120 USDT |
| 2023-02-14 |
6.1451 USDT |
800,366.6500 DOT |
6.1423 USDT |
6.0113 USDT |
6.2612 USDT |
6.2270 USDT |
| 2023-02-13 |
6.0692 USDT |
806,531.1300 DOT |
6.1805 USDT |
5.8919 USDT |
6.2414 USDT |
6.1393 USDT |
| 2023-02-12 |
6.2698 USDT |
383,837.8700 DOT |
6.2743 USDT |
6.0772 USDT |
6.3810 USDT |
6.1808 USDT |
| 2023-02-11 |
6.2163 USDT |
252,637.3000 DOT |
6.1849 USDT |
6.1592 USDT |
6.2904 USDT |
6.2763 USDT |
| 2023-02-10 |
6.2334 USDT |
940,292.3300 DOT |
6.2251 USDT |
6.1234 USDT |
6.3055 USDT |
6.1859 USDT |
| 2023-02-09 |
6.6424 USDT |
1,355,400.8200 DOT |
6.7512 USDT |
6.0924 USDT |
6.9691 USDT |
6.2344 USDT |
| 2023-02-08 |
6.8070 USDT |
672,288.2200 DOT |
6.9439 USDT |
6.6112 USDT |
7.0161 USDT |
6.7479 USDT |
| 2023-02-07 |
6.7229 USDT |
641,140.0800 DOT |
6.4940 USDT |
6.4805 USDT |
6.9454 USDT |
6.9410 USDT |
| 2023-02-06 |
6.6715 USDT |
720,106.0300 DOT |
6.6368 USDT |
6.4323 USDT |
6.7895 USDT |
6.4899 USDT |
| 2023-02-05 |
6.7292 USDT |
641,179.9600 DOT |
6.8569 USDT |
6.5141 USDT |
6.8920 USDT |
6.6367 USDT |
| 2023-02-04 |
6.9319 USDT |
728,951.3300 DOT |
7.0119 USDT |
6.8273 USDT |
7.0729 USDT |
6.8740 USDT |
| 2023-02-03 |
6.8462 USDT |
1,437,465.1800 DOT |
6.5464 USDT |
6.5102 USDT |
7.1168 USDT |
7.0064 USDT |
| 2023-02-02 |
6.6318 USDT |
1,255,593.0500 DOT |
6.4645 USDT |
6.4504 USDT |
6.9080 USDT |
6.5447 USDT |
| 2023-02-01 |
6.2365 USDT |
687,197.1800 DOT |
6.2595 USDT |
6.0304 USDT |
6.4849 USDT |
6.4600 USDT |