Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-02 |
19.8397 USDT |
3,985,577.6700 DOT |
19.5755 USDT |
18.5265 USDT |
20.5760 USDT |
18.7663 USDT |
| 2022-02-01 |
19.5952 USDT |
3,603,345.7600 DOT |
19.3340 USDT |
19.1593 USDT |
19.9707 USDT |
19.5676 USDT |
| 2022-01-31 |
18.1676 USDT |
3,893,780.0800 DOT |
18.1748 USDT |
17.1487 USDT |
19.6041 USDT |
19.3675 USDT |
| 2022-01-30 |
18.4690 USDT |
2,807,380.6000 DOT |
18.7383 USDT |
17.8032 USDT |
18.9873 USDT |
18.1448 USDT |
| 2022-01-29 |
18.5783 USDT |
3,412,059.9000 DOT |
18.3415 USDT |
18.0903 USDT |
19.0100 USDT |
18.7032 USDT |
| 2022-01-28 |
18.0417 USDT |
3,650,324.7000 DOT |
18.1174 USDT |
17.3900 USDT |
18.4700 USDT |
18.3409 USDT |
| 2022-01-27 |
17.7978 USDT |
6,232,822.5800 DOT |
18.0628 USDT |
17.1616 USDT |
18.3800 USDT |
18.1395 USDT |
| 2022-01-26 |
18.7541 USDT |
7,731,313.0900 DOT |
18.3222 USDT |
17.5327 USDT |
20.0281 USDT |
18.0450 USDT |
| 2022-01-25 |
18.2502 USDT |
9,364,676.4300 DOT |
18.0181 USDT |
17.3800 USDT |
19.0202 USDT |
18.3266 USDT |
| 2022-01-24 |
17.1167 USDT |
11,052,867.3000 DOT |
18.8167 USDT |
15.8485 USDT |
18.8167 USDT |
18.0392 USDT |
| 2022-01-23 |
18.4531 USDT |
9,851,098.1000 DOT |
18.2877 USDT |
17.7400 USDT |
19.1851 USDT |
18.8292 USDT |
| 2022-01-22 |
18.3912 USDT |
13,626,336.6300 DOT |
19.6516 USDT |
16.1968 USDT |
20.1182 USDT |
18.2798 USDT |
| 2022-01-21 |
21.7611 USDT |
9,590,004.8600 DOT |
22.9799 USDT |
19.0753 USDT |
23.4507 USDT |
19.6900 USDT |
| 2022-01-20 |
24.4218 USDT |
5,240,293.0000 DOT |
24.1161 USDT |
22.8634 USDT |
25.5877 USDT |
23.0262 USDT |
| 2022-01-19 |
24.3352 USDT |
4,892,112.0400 DOT |
25.1710 USDT |
23.6987 USDT |
25.2961 USDT |
24.0732 USDT |
| 2022-01-18 |
25.0446 USDT |
5,578,026.6900 DOT |
25.7330 USDT |
24.2706 USDT |
26.0477 USDT |
25.1406 USDT |
| 2022-01-17 |
26.3857 USDT |
5,622,066.4600 DOT |
27.6882 USDT |
25.1208 USDT |
27.7511 USDT |
25.6933 USDT |
| 2022-01-16 |
27.9069 USDT |
4,167,850.7500 DOT |
27.6101 USDT |
27.2901 USDT |
28.4448 USDT |
27.6911 USDT |
| 2022-01-15 |
27.5449 USDT |
4,217,705.4800 DOT |
27.7866 USDT |
26.8488 USDT |
28.3854 USDT |
27.6381 USDT |
| 2022-01-14 |
26.9107 USDT |
6,812,463.5200 DOT |
25.7999 USDT |
25.5709 USDT |
27.8639 USDT |
27.7380 USDT |
| 2022-01-13 |
26.6696 USDT |
5,600,243.8000 DOT |
27.3211 USDT |
25.7454 USDT |
27.6804 USDT |
25.7874 USDT |
| 2022-01-12 |
26.5631 USDT |
5,010,815.8400 DOT |
25.5511 USDT |
25.4553 USDT |
27.5663 USDT |
27.2866 USDT |
| 2022-01-11 |
24.7607 USDT |
6,421,399.3800 DOT |
23.7276 USDT |
23.4979 USDT |
25.9857 USDT |
25.5520 USDT |
| 2022-01-10 |
23.8373 USDT |
6,118,499.3000 DOT |
24.5732 USDT |
22.4484 USDT |
25.1842 USDT |
23.7632 USDT |
| 2022-01-09 |
24.5261 USDT |
5,698,277.0400 DOT |
23.9887 USDT |
23.7128 USDT |
25.3050 USDT |
24.6118 USDT |
| 2022-01-08 |
24.6333 USDT |
5,427,086.7300 DOT |
24.9089 USDT |
23.1323 USDT |
25.5126 USDT |
23.9952 USDT |
| 2022-01-07 |
25.4497 USDT |
14,482,994.3200 DOT |
26.7099 USDT |
24.2913 USDT |
26.8326 USDT |
24.8396 USDT |
| 2022-01-06 |
26.7932 USDT |
635,619.0400 DOT |
26.6692 USDT |
25.5195 USDT |
27.3316 USDT |
26.7090 USDT |
| 2022-01-05 |
28.4865 USDT |
27,505.5600 DOT |
28.6911 USDT |
25.0610 USDT |
30.3526 USDT |
26.6848 USDT |
| 2022-01-04 |
29.7157 USDT |
20,313.0800 DOT |
30.1399 USDT |
28.6923 USDT |
30.5604 USDT |
28.7442 USDT |
| 2022-01-03 |
29.7551 USDT |
20,714.5200 DOT |
29.7185 USDT |
28.6626 USDT |
30.8596 USDT |
30.1130 USDT |
| 2022-01-02 |
29.2895 USDT |
21,903.2200 DOT |
28.5958 USDT |
27.8344 USDT |
30.5564 USDT |
29.7120 USDT |
| 2022-01-01 |
27.5414 USDT |
19,228.5000 DOT |
26.7702 USDT |
26.7352 USDT |
28.6069 USDT |
28.5906 USDT |
| 2021-12-31 |
27.1357 USDT |
28,090.4500 DOT |
27.7667 USDT |
26.2470 USDT |
28.1037 USDT |
26.6769 USDT |
| 2021-12-30 |
26.9968 USDT |
2,295,975.5700 DOT |
26.8045 USDT |
26.2074 USDT |
28.3788 USDT |
27.5479 USDT |
| 2021-12-29 |
28.0057 USDT |
6,291,262.7000 DOT |
27.8325 USDT |
26.5088 USDT |
28.9391 USDT |
26.8087 USDT |
| 2021-12-28 |
29.0713 USDT |
6,665,786.4700 DOT |
30.9605 USDT |
27.5031 USDT |
30.9605 USDT |
27.8077 USDT |
| 2021-12-27 |
31.8403 USDT |
4,279,131.4400 DOT |
31.3397 USDT |
30.8582 USDT |
32.7815 USDT |
30.9438 USDT |
| 2021-12-26 |
29.9715 USDT |
3,027,372.8300 DOT |
28.8638 USDT |
28.2720 USDT |
31.7344 USDT |
31.3012 USDT |
| 2021-12-25 |
28.5232 USDT |
1,099,908.4800 DOT |
28.1464 USDT |
27.9779 USDT |
29.1146 USDT |
28.8757 USDT |
| 2021-12-24 |
28.9947 USDT |
1,888,052.1300 DOT |
29.1582 USDT |
27.8528 USDT |
29.6328 USDT |
28.1262 USDT |
| 2021-12-23 |
28.5434 USDT |
1,110,020.2300 DOT |
27.2183 USDT |
26.7550 USDT |
29.7624 USDT |
29.1350 USDT |
| 2021-12-22 |
26.8704 USDT |
276,997.9700 DOT |
25.1518 USDT |
24.9921 USDT |
28.1938 USDT |
27.2182 USDT |
| 2021-12-21 |
24.7311 USDT |
186,170.8700 DOT |
24.0722 USDT |
23.7557 USDT |
25.5724 USDT |
25.1788 USDT |
| 2021-12-20 |
24.0707 USDT |
195,737.5600 DOT |
24.7383 USDT |
23.3092 USDT |
24.9949 USDT |
24.0583 USDT |
| 2021-12-19 |
25.1911 USDT |
153,917.9100 DOT |
25.4863 USDT |
24.6385 USDT |
25.8647 USDT |
24.7701 USDT |
| 2021-12-18 |
25.1365 USDT |
213,870.9900 DOT |
24.6455 USDT |
24.2338 USDT |
25.7248 USDT |
25.4955 USDT |