Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-15 |
17.5003 USDT |
2,777,907.8600 DOT |
17.6725 USDT |
17.0590 USDT |
18.0434 USDT |
17.8161 USDT |
| 2022-03-14 |
17.4832 USDT |
3,029,009.2700 DOT |
17.2181 USDT |
17.0225 USDT |
17.8580 USDT |
17.6823 USDT |
| 2022-03-13 |
17.9458 USDT |
2,573,393.4800 DOT |
18.1002 USDT |
17.1428 USDT |
18.3892 USDT |
17.2104 USDT |
| 2022-03-12 |
18.2958 USDT |
4,297,575.4200 DOT |
17.6985 USDT |
17.6883 USDT |
18.7284 USDT |
18.1359 USDT |
| 2022-03-11 |
17.6715 USDT |
4,110,848.6400 DOT |
16.9432 USDT |
16.6961 USDT |
18.4786 USDT |
17.7036 USDT |
| 2022-03-10 |
17.1047 USDT |
3,219,396.2700 DOT |
17.8627 USDT |
16.6886 USDT |
17.9292 USDT |
16.9659 USDT |
| 2022-03-09 |
17.6963 USDT |
3,646,078.2000 DOT |
16.9603 USDT |
16.9094 USDT |
18.0729 USDT |
17.8557 USDT |
| 2022-03-08 |
16.7939 USDT |
3,910,309.3600 DOT |
16.3956 USDT |
16.3202 USDT |
17.2651 USDT |
16.9593 USDT |
| 2022-03-07 |
16.5489 USDT |
3,751,151.2700 DOT |
16.9854 USDT |
16.0076 USDT |
17.1300 USDT |
16.3977 USDT |
| 2022-03-06 |
17.0438 USDT |
2,721,175.9300 DOT |
17.3194 USDT |
16.5452 USDT |
17.5735 USDT |
16.9836 USDT |
| 2022-03-05 |
16.9689 USDT |
3,163,580.4400 DOT |
16.7841 USDT |
16.2100 USDT |
17.7958 USDT |
17.3180 USDT |
| 2022-03-04 |
17.1849 USDT |
3,271,819.5800 DOT |
18.0229 USDT |
16.5067 USDT |
18.0621 USDT |
16.7794 USDT |
| 2022-03-03 |
18.2346 USDT |
4,330,413.1300 DOT |
18.6145 USDT |
17.7822 USDT |
18.6688 USDT |
18.0269 USDT |
| 2022-03-02 |
18.7650 USDT |
3,931,444.0500 DOT |
18.8970 USDT |
18.3820 USDT |
19.2591 USDT |
18.6149 USDT |
| 2022-03-01 |
18.8381 USDT |
5,055,668.3200 DOT |
18.9251 USDT |
18.3485 USDT |
19.5689 USDT |
18.8957 USDT |
| 2022-02-28 |
17.5571 USDT |
4,642,407.4200 DOT |
17.4878 USDT |
16.6512 USDT |
19.0714 USDT |
18.9443 USDT |
| 2022-02-27 |
17.9002 USDT |
4,799,070.5700 DOT |
18.0209 USDT |
17.0975 USDT |
18.7050 USDT |
17.5084 USDT |
| 2022-02-26 |
18.0592 USDT |
3,964,903.6100 DOT |
17.2663 USDT |
17.2094 USDT |
18.7284 USDT |
18.0087 USDT |
| 2022-02-25 |
16.3084 USDT |
6,085,903.5700 DOT |
16.1686 USDT |
15.8046 USDT |
17.5000 USDT |
17.2605 USDT |
| 2022-02-24 |
14.9895 USDT |
4,770,936.0900 DOT |
15.9792 USDT |
14.0775 USDT |
16.7115 USDT |
16.1660 USDT |
| 2022-02-23 |
16.7139 USDT |
5,211,604.0900 DOT |
16.6148 USDT |
15.9069 USDT |
17.4924 USDT |
15.9788 USDT |
| 2022-02-22 |
16.2309 USDT |
4,899,986.3500 DOT |
16.1828 USDT |
15.8039 USDT |
16.7115 USDT |
16.6328 USDT |
| 2022-02-21 |
16.9029 USDT |
4,698,718.0800 DOT |
16.9065 USDT |
16.0366 USDT |
17.7329 USDT |
16.1854 USDT |
| 2022-02-20 |
17.0616 USDT |
2,924,866.4200 DOT |
17.8457 USDT |
16.7004 USDT |
17.8666 USDT |
16.9052 USDT |
| 2022-02-19 |
17.7910 USDT |
2,263,201.2700 DOT |
17.8245 USDT |
17.3535 USDT |
18.2171 USDT |
17.8443 USDT |
| 2022-02-18 |
18.1603 USDT |
3,342,716.2900 DOT |
18.1505 USDT |
17.6236 USDT |
18.5885 USDT |
17.8315 USDT |
| 2022-02-17 |
18.7234 USDT |
3,030,040.4800 DOT |
19.8020 USDT |
17.8300 USDT |
20.0133 USDT |
18.1476 USDT |
| 2022-02-16 |
19.6853 USDT |
2,479,262.3800 DOT |
20.1774 USDT |
19.0641 USDT |
20.1835 USDT |
19.7985 USDT |
| 2022-02-15 |
19.6192 USDT |
3,194,596.5000 DOT |
18.6907 USDT |
18.6472 USDT |
20.3223 USDT |
20.1421 USDT |
| 2022-02-14 |
18.4910 USDT |
3,140,099.7900 DOT |
18.7389 USDT |
18.0320 USDT |
18.9315 USDT |
18.6770 USDT |
| 2022-02-13 |
18.9081 USDT |
2,800,878.3000 DOT |
18.8278 USDT |
18.4035 USDT |
19.2643 USDT |
18.7310 USDT |
| 2022-02-12 |
18.8867 USDT |
3,678,249.9300 DOT |
18.9700 USDT |
18.2746 USDT |
19.4170 USDT |
18.8230 USDT |
| 2022-02-11 |
20.1183 USDT |
4,348,549.2400 DOT |
20.5134 USDT |
18.6048 USDT |
20.7324 USDT |
18.9871 USDT |
| 2022-02-10 |
21.5829 USDT |
3,567,700.4000 DOT |
21.9338 USDT |
20.5046 USDT |
22.4530 USDT |
20.5083 USDT |
| 2022-02-09 |
21.7860 USDT |
4,218,295.6400 DOT |
21.6593 USDT |
21.0693 USDT |
22.2527 USDT |
21.9477 USDT |
| 2022-02-08 |
21.9398 USDT |
4,930,869.0200 DOT |
22.3714 USDT |
21.0731 USDT |
23.1693 USDT |
21.6524 USDT |
| 2022-02-07 |
22.2636 USDT |
4,192,423.3700 DOT |
21.9533 USDT |
21.4228 USDT |
22.6912 USDT |
22.3492 USDT |
| 2022-02-06 |
21.3580 USDT |
3,236,678.7700 DOT |
21.3300 USDT |
20.8516 USDT |
21.9266 USDT |
21.9073 USDT |
| 2022-02-05 |
21.5152 USDT |
4,304,489.7500 DOT |
20.4869 USDT |
20.3238 USDT |
22.2591 USDT |
21.3819 USDT |
| 2022-02-04 |
19.4851 USDT |
3,517,634.1000 DOT |
18.8979 USDT |
18.7231 USDT |
20.5140 USDT |
20.4866 USDT |
| 2022-02-03 |
18.4715 USDT |
4,044,978.0000 DOT |
18.7590 USDT |
18.0086 USDT |
18.9228 USDT |
18.8777 USDT |