Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
53.3426 USDT |
318,867.1800 DOT |
53.3745 USDT |
52.1791 USDT |
55.0432 USDT |
53.9302 USDT |
| 2021-11-03 |
51.7818 USDT |
396,322.3000 DOT |
51.6552 USDT |
49.1214 USDT |
54.5073 USDT |
53.3593 USDT |
| 2021-11-02 |
50.9104 USDT |
470,996.8500 DOT |
49.9646 USDT |
48.0360 USDT |
53.3043 USDT |
51.6279 USDT |
| 2021-11-01 |
46.9131 USDT |
364,547.7400 DOT |
42.8202 USDT |
41.7518 USDT |
51.5463 USDT |
49.9393 USDT |
| 2021-10-31 |
42.1028 USDT |
157,700.5100 DOT |
42.7370 USDT |
41.0388 USDT |
43.3697 USDT |
42.7343 USDT |
| 2021-10-30 |
43.1478 USDT |
167,654.7200 DOT |
44.1661 USDT |
42.1409 USDT |
44.3255 USDT |
42.7008 USDT |
| 2021-10-29 |
43.2220 USDT |
242,772.2000 DOT |
41.8166 USDT |
41.6189 USDT |
44.3253 USDT |
44.0997 USDT |
| 2021-10-28 |
41.9301 USDT |
366,198.5300 DOT |
40.4638 USDT |
39.8567 USDT |
43.0737 USDT |
41.8451 USDT |
| 2021-10-27 |
41.7681 USDT |
394,667.6900 DOT |
44.9317 USDT |
39.2831 USDT |
45.7468 USDT |
40.3759 USDT |
| 2021-10-26 |
44.5678 USDT |
124,641.5200 DOT |
44.5729 USDT |
43.3890 USDT |
45.9822 USDT |
44.9142 USDT |
| 2021-10-25 |
43.9139 USDT |
63,439.6900 DOT |
42.3834 USDT |
42.1326 USDT |
44.7735 USDT |
44.5546 USDT |
| 2021-10-24 |
42.7467 USDT |
17,217.6800 DOT |
43.9750 USDT |
41.3519 USDT |
44.1486 USDT |
42.3047 USDT |
| 2021-10-23 |
43.6766 USDT |
27,181.5500 DOT |
43.5086 USDT |
43.0798 USDT |
44.7601 USDT |
44.0390 USDT |
| 2021-10-22 |
44.9290 USDT |
29,277.5700 DOT |
42.8359 USDT |
42.7445 USDT |
46.3855 USDT |
43.4916 USDT |
| 2021-10-21 |
43.7244 USDT |
33,315.6600 DOT |
44.3234 USDT |
41.9900 USDT |
45.5074 USDT |
42.8252 USDT |
| 2021-10-20 |
43.2947 USDT |
24,448.9000 DOT |
41.3578 USDT |
41.0884 USDT |
45.2000 USDT |
44.3619 USDT |
| 2021-10-19 |
40.9912 USDT |
15,622.3700 DOT |
41.1752 USDT |
40.1131 USDT |
41.6324 USDT |
41.3556 USDT |
| 2021-10-18 |
41.6956 USDT |
19,162.3800 DOT |
42.1922 USDT |
40.2899 USDT |
43.2182 USDT |
41.0554 USDT |
| 2021-10-17 |
41.8728 USDT |
18,299.3000 DOT |
41.7013 USDT |
39.6419 USDT |
42.8497 USDT |
42.0210 USDT |
| 2021-10-16 |
43.0348 USDT |
24,157.8100 DOT |
43.4808 USDT |
41.2995 USDT |
44.7554 USDT |
41.9150 USDT |
| 2021-10-15 |
41.6735 USDT |
40,369.2500 DOT |
40.6638 USDT |
39.5438 USDT |
44.1687 USDT |
43.2937 USDT |
| 2021-10-14 |
40.9973 USDT |
43,464.5600 DOT |
41.6931 USDT |
39.4516 USDT |
42.4882 USDT |
40.7052 USDT |
| 2021-10-13 |
38.6845 USDT |
108,870.7100 DOT |
35.1878 USDT |
33.6500 USDT |
43.1809 USDT |
41.6699 USDT |
| 2021-10-12 |
33.1083 USDT |
49,727.0000 DOT |
34.1064 USDT |
32.0733 USDT |
35.3815 USDT |
35.0276 USDT |
| 2021-10-11 |
34.8508 USDT |
28,441.5000 DOT |
34.3610 USDT |
33.3407 USDT |
36.0622 USDT |
34.1459 USDT |
| 2021-10-10 |
36.1550 USDT |
37,418.1000 DOT |
36.1723 USDT |
34.1786 USDT |
37.4000 USDT |
34.3291 USDT |
| 2021-10-09 |
34.9049 USDT |
42,674.5800 DOT |
33.3628 USDT |
33.0205 USDT |
36.8664 USDT |
36.3004 USDT |
| 2021-10-08 |
33.6754 USDT |
39,986.4300 DOT |
33.9253 USDT |
33.0302 USDT |
34.5762 USDT |
33.3340 USDT |
| 2021-10-07 |
33.7261 USDT |
156,115.2900 DOT |
32.2222 USDT |
31.0079 USDT |
35.2827 USDT |
33.9503 USDT |
| 2021-10-06 |
31.3512 USDT |
36,610.0100 DOT |
31.3845 USDT |
29.1253 USDT |
33.0211 USDT |
32.2167 USDT |
| 2021-10-05 |
31.3576 USDT |
22,372.6300 DOT |
31.1917 USDT |
30.5961 USDT |
32.0624 USDT |
31.4019 USDT |
| 2021-10-04 |
31.2103 USDT |
22,466.2600 DOT |
32.0685 USDT |
30.0626 USDT |
32.0685 USDT |
31.1662 USDT |
| 2021-10-03 |
32.0670 USDT |
30,750.0400 DOT |
32.2796 USDT |
31.2952 USDT |
32.6432 USDT |
32.1026 USDT |
| 2021-10-02 |
32.4485 USDT |
29,338.5100 DOT |
31.7269 USDT |
31.6000 USDT |
33.3785 USDT |
32.0216 USDT |
| 2021-10-01 |
30.3928 USDT |
36,250.5300 DOT |
28.7381 USDT |
28.5705 USDT |
32.2700 USDT |
31.9173 USDT |
| 2021-09-30 |
28.0665 USDT |
39,207.3100 DOT |
27.2519 USDT |
27.1652 USDT |
28.9343 USDT |
28.5815 USDT |
| 2021-09-29 |
27.5371 USDT |
13,512.3300 DOT |
26.4297 USDT |
26.2072 USDT |
28.5396 USDT |
27.2639 USDT |
| 2021-09-28 |
27.1372 USDT |
24,540.9800 DOT |
27.7126 USDT |
26.1708 USDT |
28.3425 USDT |
26.2968 USDT |
| 2021-09-27 |
29.0597 USDT |
24,127.3500 DOT |
28.7361 USDT |
27.5910 USDT |
30.2081 USDT |
27.7006 USDT |
| 2021-09-26 |
28.7168 USDT |
25,179.6900 DOT |
29.8195 USDT |
26.7959 USDT |
30.0242 USDT |
28.8902 USDT |
| 2021-09-25 |
30.6016 USDT |
11,893.5500 DOT |
30.9096 USDT |
29.4667 USDT |
32.1918 USDT |
29.8575 USDT |
| 2021-09-24 |
30.6961 USDT |
29,634.7300 DOT |
33.4852 USDT |
27.9685 USDT |
33.5250 USDT |
30.8009 USDT |
| 2021-09-23 |
31.7788 USDT |
17,672.7800 DOT |
31.5874 USDT |
30.3955 USDT |
33.5842 USDT |
33.4627 USDT |
| 2021-09-22 |
29.5140 USDT |
17,784.5200 DOT |
26.3019 USDT |
25.9388 USDT |
31.9508 USDT |
31.4541 USDT |
| 2021-09-21 |
27.8650 USDT |
220,284.7000 DOT |
28.3152 USDT |
25.4963 USDT |
30.2854 USDT |
26.3047 USDT |
| 2021-09-20 |
30.0889 USDT |
225,431.9300 DOT |
33.4049 USDT |
26.6439 USDT |
33.4356 USDT |
28.1182 USDT |
| 2021-09-19 |
33.8797 USDT |
28,680.7200 DOT |
34.7601 USDT |
33.0391 USDT |
34.7601 USDT |
33.6344 USDT |
| 2021-09-18 |
34.8171 USDT |
32,441.8800 DOT |
32.9066 USDT |
32.5706 USDT |
35.8545 USDT |
34.9105 USDT |
| 2021-09-17 |
34.3994 USDT |
53,071.2700 DOT |
35.6152 USDT |
32.2319 USDT |
36.9261 USDT |
33.0214 USDT |
| 2021-09-16 |
35.3973 USDT |
29,168.6400 DOT |
36.5245 USDT |
34.1712 USDT |
36.9653 USDT |
35.5808 USDT |