Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-31 |
6.2415 USDT |
877,881.4900 DOT |
6.1884 USDT |
6.1441 USDT |
6.3225 USDT |
6.2606 USDT |
| 2023-01-30 |
6.3084 USDT |
1,115,577.2800 DOT |
6.6130 USDT |
6.0165 USDT |
6.6490 USDT |
6.1876 USDT |
| 2023-01-29 |
6.5496 USDT |
810,260.0200 DOT |
6.3933 USDT |
6.3357 USDT |
6.6956 USDT |
6.6125 USDT |
| 2023-01-28 |
6.4908 USDT |
874,365.0900 DOT |
6.5842 USDT |
6.3249 USDT |
6.6651 USDT |
6.3985 USDT |
| 2023-01-27 |
6.4373 USDT |
893,159.1500 DOT |
6.4717 USDT |
6.2844 USDT |
6.6207 USDT |
6.5813 USDT |
| 2023-01-26 |
6.4408 USDT |
1,443,868.5300 DOT |
6.4054 USDT |
6.3083 USDT |
6.5593 USDT |
6.4710 USDT |
| 2023-01-25 |
6.2630 USDT |
1,238,350.2600 DOT |
6.1845 USDT |
6.0145 USDT |
6.5587 USDT |
6.3969 USDT |
| 2023-01-24 |
6.4617 USDT |
1,433,586.9300 DOT |
6.5569 USDT |
6.1097 USDT |
6.7037 USDT |
6.1919 USDT |
| 2023-01-23 |
6.4973 USDT |
2,550,363.7800 DOT |
6.2031 USDT |
6.1993 USDT |
6.8182 USDT |
6.5544 USDT |
| 2023-01-22 |
6.2711 USDT |
1,791,473.2300 DOT |
6.2388 USDT |
6.0892 USDT |
6.4618 USDT |
6.2063 USDT |
| 2023-01-21 |
6.2684 USDT |
2,172,291.1800 DOT |
6.2477 USDT |
6.0112 USDT |
6.4604 USDT |
6.2370 USDT |
| 2023-01-20 |
5.9346 USDT |
1,060,589.1200 DOT |
5.7996 USDT |
5.7532 USDT |
6.2947 USDT |
6.2513 USDT |
| 2023-01-19 |
5.7500 USDT |
1,717,641.2900 DOT |
5.6461 USDT |
5.6461 USDT |
5.8375 USDT |
5.8056 USDT |
| 2023-01-18 |
5.8980 USDT |
2,838,163.3400 DOT |
5.9565 USDT |
5.5847 USDT |
6.2101 USDT |
5.6505 USDT |
| 2023-01-17 |
5.9749 USDT |
2,724,005.9500 DOT |
5.8122 USDT |
5.7016 USDT |
6.2139 USDT |
5.9504 USDT |
| 2023-01-16 |
5.8536 USDT |
1,938,297.2700 DOT |
5.9271 USDT |
5.6200 USDT |
6.0871 USDT |
5.8107 USDT |
| 2023-01-15 |
5.9181 USDT |
2,630,495.9200 DOT |
6.0305 USDT |
5.7780 USDT |
6.0667 USDT |
5.9331 USDT |
| 2023-01-14 |
5.9580 USDT |
3,561,326.9900 DOT |
5.4005 USDT |
5.3963 USDT |
6.5426 USDT |
6.0259 USDT |
| 2023-01-13 |
5.2670 USDT |
1,465,902.6700 DOT |
5.2362 USDT |
5.1633 USDT |
5.4215 USDT |
5.3986 USDT |
| 2023-01-12 |
5.1333 USDT |
1,727,024.0700 DOT |
5.1367 USDT |
5.0202 USDT |
5.2564 USDT |
5.2331 USDT |
| 2023-01-11 |
4.9417 USDT |
985,402.9000 DOT |
4.9205 USDT |
4.8293 USDT |
5.1373 USDT |
5.1340 USDT |
| 2023-01-10 |
4.9073 USDT |
1,234,722.0800 DOT |
4.8895 USDT |
4.8269 USDT |
4.9694 USDT |
4.9220 USDT |
| 2023-01-09 |
4.9499 USDT |
2,523,211.6500 DOT |
4.8293 USDT |
4.8016 USDT |
5.0785 USDT |
4.8876 USDT |
| 2023-01-08 |
4.6994 USDT |
820,751.8500 DOT |
4.6666 USDT |
4.6046 USDT |
4.8230 USDT |
4.8229 USDT |
| 2023-01-07 |
4.6668 USDT |
551,529.2900 DOT |
4.6867 USDT |
4.6388 USDT |
4.7034 USDT |
4.6651 USDT |
| 2023-01-06 |
4.6251 USDT |
933,758.6800 DOT |
4.6213 USDT |
4.5521 USDT |
4.7018 USDT |
4.6814 USDT |
| 2023-01-05 |
4.5974 USDT |
837,795.9100 DOT |
4.6334 USDT |
4.5455 USDT |
4.6489 USDT |
4.6198 USDT |
| 2023-01-04 |
4.6334 USDT |
1,135,804.4900 DOT |
4.5242 USDT |
4.5242 USDT |
4.6869 USDT |
4.6305 USDT |
| 2023-01-03 |
4.5086 USDT |
993,709.0900 DOT |
4.4909 USDT |
4.4691 USDT |
4.5424 USDT |
4.5254 USDT |
| 2023-01-02 |
4.4623 USDT |
1,136,991.7800 DOT |
4.3712 USDT |
4.3177 USDT |
4.5345 USDT |
4.4902 USDT |
| 2023-01-01 |
4.3229 USDT |
736,853.3400 DOT |
4.3081 USDT |
4.2763 USDT |
4.3883 USDT |
4.3715 USDT |
| 2022-12-31 |
4.3406 USDT |
800,670.2300 DOT |
4.3243 USDT |
4.3006 USDT |
4.3904 USDT |
4.3036 USDT |
| 2022-12-30 |
4.2833 USDT |
938,694.4700 DOT |
4.3073 USDT |
4.2307 USDT |
4.3397 USDT |
4.3248 USDT |
| 2022-12-29 |
4.3037 USDT |
1,369,928.7000 DOT |
4.2871 USDT |
4.2291 USDT |
4.3530 USDT |
4.3065 USDT |
| 2022-12-28 |
4.3407 USDT |
2,334,662.4000 DOT |
4.4789 USDT |
4.2500 USDT |
4.4825 USDT |
4.2865 USDT |
| 2022-12-27 |
4.5046 USDT |
1,244,909.3000 DOT |
4.5739 USDT |
4.4610 USDT |
4.5775 USDT |
4.4795 USDT |
| 2022-12-26 |
4.5064 USDT |
712,104.4600 DOT |
4.4957 USDT |
4.4657 USDT |
4.5767 USDT |
4.5711 USDT |
| 2022-12-25 |
4.4434 USDT |
632,512.5200 DOT |
4.4526 USDT |
4.3998 USDT |
4.4974 USDT |
4.4939 USDT |
| 2022-12-24 |
4.4637 USDT |
518,832.3700 DOT |
4.4739 USDT |
4.4299 USDT |
4.4910 USDT |
4.4518 USDT |
| 2022-12-23 |
4.5016 USDT |
1,120,439.6600 DOT |
4.5309 USDT |
4.4568 USDT |
4.5458 USDT |
4.4751 USDT |
| 2022-12-22 |
4.4439 USDT |
1,244,009.9500 DOT |
4.4848 USDT |
4.3746 USDT |
4.5339 USDT |
4.5318 USDT |
| 2022-12-21 |
4.5063 USDT |
952,426.2900 DOT |
4.6065 USDT |
4.4462 USDT |
4.6179 USDT |
4.4848 USDT |
| 2022-12-20 |
4.5851 USDT |
1,466,555.7500 DOT |
4.4786 USDT |
4.4612 USDT |
4.6474 USDT |
4.6073 USDT |
| 2022-12-19 |
4.5598 USDT |
960,368.9500 DOT |
4.6546 USDT |
4.4142 USDT |
4.7062 USDT |
4.4789 USDT |
| 2022-12-18 |
4.6733 USDT |
769,724.0900 DOT |
4.7064 USDT |
4.6245 USDT |
4.7138 USDT |
4.6542 USDT |
| 2022-12-17 |
4.6721 USDT |
2,281,619.1400 DOT |
4.6495 USDT |
4.5847 USDT |
4.7193 USDT |
4.7050 USDT |
| 2022-12-16 |
5.0060 USDT |
2,277,860.8500 DOT |
5.2282 USDT |
4.5149 USDT |
5.2500 USDT |
4.6563 USDT |
| 2022-12-15 |
5.1932 USDT |
1,562,703.5700 DOT |
5.2143 USDT |
5.1250 USDT |
5.2543 USDT |
5.2280 USDT |
| 2022-12-14 |
5.2776 USDT |
2,243,577.0300 DOT |
5.2827 USDT |
5.1745 USDT |
5.3525 USDT |
5.2142 USDT |
| 2022-12-13 |
5.1840 USDT |
2,033,410.9300 DOT |
5.1758 USDT |
4.9966 USDT |
5.3389 USDT |
5.2831 USDT |