Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-15 |
36.6146 USDT |
18,167.9800 DOT |
37.5221 USDT |
35.6204 USDT |
37.9901 USDT |
36.4415 USDT |
| 2021-09-14 |
36.6343 USDT |
46,120.5800 DOT |
34.9192 USDT |
34.1212 USDT |
38.7181 USDT |
37.4036 USDT |
| 2021-09-13 |
34.7707 USDT |
79,840.9700 DOT |
36.0453 USDT |
31.6482 USDT |
37.9212 USDT |
34.8919 USDT |
| 2021-09-12 |
33.0862 USDT |
360,632.8400 DOT |
31.5044 USDT |
30.7225 USDT |
36.3763 USDT |
36.0017 USDT |
| 2021-09-11 |
30.3696 USDT |
28,473.6700 DOT |
29.1980 USDT |
28.3217 USDT |
32.0513 USDT |
31.4482 USDT |
| 2021-09-10 |
30.6239 USDT |
33,775.9100 DOT |
29.7657 USDT |
28.0239 USDT |
32.6224 USDT |
29.2166 USDT |
| 2021-09-09 |
29.5076 USDT |
32,725.6200 DOT |
27.7591 USDT |
27.0167 USDT |
31.7973 USDT |
29.8028 USDT |
| 2021-09-08 |
26.9695 USDT |
66,005.4700 DOT |
27.8179 USDT |
25.2574 USDT |
28.8543 USDT |
27.5567 USDT |
| 2021-09-07 |
28.3983 USDT |
103,898.2100 DOT |
34.3249 USDT |
22.6373 USDT |
35.6276 USDT |
27.8198 USDT |
| 2021-09-06 |
34.1672 USDT |
17,262.0700 DOT |
34.4190 USDT |
32.4085 USDT |
35.0180 USDT |
34.2317 USDT |
| 2021-09-05 |
33.4854 USDT |
16,835.3100 DOT |
32.3873 USDT |
32.0000 USDT |
34.7290 USDT |
34.4171 USDT |
| 2021-09-04 |
32.7783 USDT |
72,124.4400 DOT |
33.4674 USDT |
32.0858 USDT |
34.0727 USDT |
32.4076 USDT |
| 2021-09-03 |
32.8833 USDT |
41,805.2600 DOT |
31.7913 USDT |
30.9829 USDT |
34.0000 USDT |
33.5563 USDT |
| 2021-09-02 |
32.3087 USDT |
24,935.2600 DOT |
33.1765 USDT |
31.3341 USDT |
33.1767 USDT |
31.8095 USDT |
| 2021-09-01 |
31.1006 USDT |
19,590.0800 DOT |
31.3845 USDT |
29.6530 USDT |
33.7500 USDT |
33.1101 USDT |
| 2021-08-31 |
28.9950 USDT |
50,207.0500 DOT |
25.9920 USDT |
25.6857 USDT |
31.9000 USDT |
31.5310 USDT |
| 2021-08-30 |
25.8133 USDT |
15,652.0600 DOT |
25.6690 USDT |
24.3358 USDT |
27.5520 USDT |
26.0494 USDT |
| 2021-08-29 |
25.8905 USDT |
10,799.4600 DOT |
26.0626 USDT |
25.3054 USDT |
26.4348 USDT |
25.7639 USDT |
| 2021-08-28 |
26.0115 USDT |
11,518.0000 DOT |
26.5424 USDT |
25.4320 USDT |
26.7073 USDT |
25.9836 USDT |
| 2021-08-27 |
25.1686 USDT |
60,339.2900 DOT |
23.9444 USDT |
23.4940 USDT |
26.7558 USDT |
26.5505 USDT |
| 2021-08-26 |
24.6522 USDT |
15,804.3500 DOT |
26.0347 USDT |
23.5215 USDT |
26.3914 USDT |
23.9680 USDT |
| 2021-08-25 |
25.0586 USDT |
70,575.5900 DOT |
25.1866 USDT |
24.5373 USDT |
26.5117 USDT |
25.9530 USDT |
| 2021-08-24 |
25.7719 USDT |
22,418.6500 DOT |
27.9958 USDT |
24.3896 USDT |
28.1466 USDT |
25.1105 USDT |
| 2021-08-23 |
28.0002 USDT |
15,913.0800 DOT |
27.7869 USDT |
27.3827 USDT |
28.6141 USDT |
27.8558 USDT |
| 2021-08-22 |
27.5580 USDT |
19,533.1500 DOT |
27.9589 USDT |
26.5743 USDT |
28.5000 USDT |
27.7562 USDT |
| 2021-08-21 |
28.4993 USDT |
18,718.2200 DOT |
28.0619 USDT |
27.5565 USDT |
29.3500 USDT |
27.8956 USDT |
| 2021-08-20 |
27.4204 USDT |
36,945.4700 DOT |
26.5947 USDT |
26.0843 USDT |
28.4110 USDT |
28.1654 USDT |
| 2021-08-19 |
24.8707 USDT |
22,806.7000 DOT |
23.8806 USDT |
23.5215 USDT |
26.8089 USDT |
26.5789 USDT |
| 2021-08-18 |
23.8669 USDT |
22,450.2900 DOT |
23.5684 USDT |
22.5175 USDT |
25.1454 USDT |
23.8588 USDT |
| 2021-08-17 |
25.6059 USDT |
42,636.8000 DOT |
24.4022 USDT |
23.0429 USDT |
27.4109 USDT |
23.5149 USDT |
| 2021-08-16 |
24.3798 USDT |
27,187.3700 DOT |
23.1572 USDT |
22.8424 USDT |
25.6579 USDT |
24.4633 USDT |
| 2021-08-15 |
22.5843 USDT |
13,723.8600 DOT |
22.9007 USDT |
21.8811 USDT |
23.3148 USDT |
23.1712 USDT |
| 2021-08-14 |
22.5904 USDT |
48,093.8400 DOT |
22.7325 USDT |
21.8311 USDT |
23.4690 USDT |
22.8722 USDT |
| 2021-08-13 |
21.9947 USDT |
54,411.6400 DOT |
20.7606 USDT |
20.5945 USDT |
22.7340 USDT |
22.7340 USDT |
| 2021-08-12 |
21.0421 USDT |
20,593.1900 DOT |
21.3119 USDT |
19.9445 USDT |
22.2864 USDT |
20.7488 USDT |
| 2021-08-11 |
21.6340 USDT |
35,798.5700 DOT |
20.6356 USDT |
20.6356 USDT |
22.4429 USDT |
21.4251 USDT |
| 2021-08-10 |
20.7006 USDT |
18,014.7300 DOT |
20.5205 USDT |
20.1193 USDT |
21.3848 USDT |
20.5568 USDT |
| 2021-08-09 |
20.0398 USDT |
24,826.6300 DOT |
19.6928 USDT |
18.7188 USDT |
21.2042 USDT |
20.5734 USDT |
| 2021-08-08 |
20.1982 USDT |
29,608.6500 DOT |
20.9206 USDT |
19.2469 USDT |
21.1933 USDT |
19.6824 USDT |
| 2021-08-07 |
20.8248 USDT |
34,835.7300 DOT |
20.4371 USDT |
20.0638 USDT |
21.6572 USDT |
20.9687 USDT |
| 2021-08-06 |
19.7475 USDT |
27,807.3600 DOT |
19.1087 USDT |
18.5526 USDT |
20.7606 USDT |
20.4358 USDT |
| 2021-08-05 |
18.7996 USDT |
27,113.3700 DOT |
19.1546 USDT |
17.8693 USDT |
19.4496 USDT |
19.2101 USDT |
| 2021-08-04 |
18.4199 USDT |
18,425.4700 DOT |
17.4248 USDT |
17.1276 USDT |
19.5609 USDT |
19.2182 USDT |
| 2021-08-03 |
17.5554 USDT |
17,085.9000 DOT |
17.9775 USDT |
16.8676 USDT |
18.5097 USDT |
17.3376 USDT |