Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-03 |
17.5554 USDT |
17,085.9000 DOT |
17.9775 USDT |
16.8676 USDT |
18.5097 USDT |
17.3376 USDT |
| 2021-08-02 |
18.2670 USDT |
26,042.6500 DOT |
18.4342 USDT |
17.6014 USDT |
18.9143 USDT |
18.0083 USDT |
| 2021-08-01 |
18.6692 USDT |
41,018.9100 DOT |
16.7189 USDT |
16.5852 USDT |
19.8784 USDT |
18.4694 USDT |
| 2021-07-31 |
16.3029 USDT |
14,237.8300 DOT |
15.8135 USDT |
15.6067 USDT |
17.0000 USDT |
16.7354 USDT |
| 2021-07-30 |
15.2023 USDT |
17,619.5700 DOT |
15.2538 USDT |
14.4306 USDT |
15.8228 USDT |
15.8215 USDT |
| 2021-07-29 |
15.0021 USDT |
10,749.1000 DOT |
14.4634 USDT |
14.2676 USDT |
15.3801 USDT |
15.2397 USDT |
| 2021-07-28 |
14.4134 USDT |
7,814.8300 DOT |
14.2656 USDT |
13.9403 USDT |
14.7298 USDT |
14.5425 USDT |
| 2021-07-27 |
13.9664 USDT |
7,154.4700 DOT |
13.9051 USDT |
13.3799 USDT |
14.4871 USDT |
14.3760 USDT |
| 2021-07-26 |
14.6870 USDT |
22,919.9100 DOT |
13.6570 USDT |
13.6570 USDT |
15.2483 USDT |
13.9299 USDT |
| 2021-07-25 |
13.4418 USDT |
10,277.6400 DOT |
13.7262 USDT |
13.1213 USDT |
13.8169 USDT |
13.7470 USDT |
| 2021-07-24 |
13.5497 USDT |
11,424.3900 DOT |
13.3044 USDT |
13.1738 USDT |
14.0496 USDT |
13.8129 USDT |
| 2021-07-23 |
12.8760 USDT |
8,207.9900 DOT |
13.1943 USDT |
12.3474 USDT |
13.5056 USDT |
13.3865 USDT |
| 2021-07-22 |
12.7347 USDT |
6,466.0000 DOT |
12.2547 USDT |
11.8122 USDT |
13.3481 USDT |
13.1515 USDT |
| 2021-07-21 |
11.6307 USDT |
8,033.4700 DOT |
10.8662 USDT |
10.6842 USDT |
12.8381 USDT |
12.2794 USDT |
| 2021-07-20 |
10.7867 USDT |
20,410.5300 DOT |
11.4006 USDT |
10.3743 USDT |
11.5373 USDT |
11.0334 USDT |
| 2021-07-19 |
11.7296 USDT |
4,248.0500 DOT |
12.6202 USDT |
11.3715 USDT |
12.6884 USDT |
11.4419 USDT |
| 2021-07-18 |
12.6989 USDT |
2,479.0200 DOT |
12.3825 USDT |
12.3368 USDT |
12.9116 USDT |
12.5857 USDT |
| 2021-07-17 |
12.2038 USDT |
4,686.1600 DOT |
12.0010 USDT |
11.7500 USDT |
12.7170 USDT |
12.2692 USDT |
| 2021-07-16 |
12.5654 USDT |
4,250.1900 DOT |
13.1083 USDT |
12.0176 USDT |
13.2919 USDT |
12.0237 USDT |
| 2021-07-15 |
13.1024 USDT |
4,136.3500 DOT |
13.7940 USDT |
12.7653 USDT |
14.0960 USDT |
13.0835 USDT |
| 2021-07-14 |
13.5943 USDT |
5,680.9000 DOT |
14.1869 USDT |
13.1897 USDT |
14.2187 USDT |
13.7114 USDT |
| 2021-07-13 |
14.4588 USDT |
2,466.4300 DOT |
14.8271 USDT |
14.0277 USDT |
15.0914 USDT |
14.1423 USDT |
| 2021-07-12 |
15.2065 USDT |
3,369.4300 DOT |
15.4560 USDT |
14.4321 USDT |
15.6440 USDT |
14.8758 USDT |
| 2021-07-11 |
15.4556 USDT |
2,205.3800 DOT |
15.3492 USDT |
15.1634 USDT |
15.7004 USDT |
15.4721 USDT |
| 2021-07-10 |
15.4471 USDT |
2,398.3600 DOT |
15.6824 USDT |
15.0689 USDT |
15.9781 USDT |
15.2874 USDT |
| 2021-07-09 |
15.3882 USDT |
3,535.6300 DOT |
15.3010 USDT |
14.8665 USDT |
15.9000 USDT |
15.6704 USDT |
| 2021-07-08 |
15.7729 USDT |
7,600.9600 DOT |
16.7767 USDT |
15.0132 USDT |
16.8638 USDT |
15.3837 USDT |
| 2021-07-07 |
16.8700 USDT |
26,641.3700 DOT |
16.1825 USDT |
16.1045 USDT |
17.6389 USDT |
16.7927 USDT |
| 2021-07-06 |
15.7543 USDT |
20,227.0200 DOT |
15.2352 USDT |
15.2352 USDT |
16.1781 USDT |
16.1361 USDT |
| 2021-07-05 |
15.3747 USDT |
8,798.6700 DOT |
15.9323 USDT |
14.7828 USDT |
15.9323 USDT |
15.2408 USDT |
| 2021-07-04 |
15.8731 USDT |
8,115.4100 DOT |
15.4830 USDT |
15.1735 USDT |
16.5542 USDT |
15.9840 USDT |
| 2021-07-03 |
15.4603 USDT |
5,124.0500 DOT |
15.2549 USDT |
15.0321 USDT |
15.7536 USDT |
15.5264 USDT |
| 2021-07-02 |
15.0350 USDT |
6,576.1600 DOT |
15.1861 USDT |
14.6425 USDT |
15.4074 USDT |
15.3203 USDT |
| 2021-07-01 |
15.3996 USDT |
14,053.0200 DOT |
16.3221 USDT |
14.8565 USDT |
16.3221 USDT |
15.1818 USDT |
| 2021-06-30 |
15.8528 USDT |
19,817.6900 DOT |
16.3000 USDT |
15.1029 USDT |
16.6144 USDT |
16.3803 USDT |
| 2021-06-29 |
16.4677 USDT |
22,325.6900 DOT |
15.7874 USDT |
15.7620 USDT |
17.0117 USDT |
16.2870 USDT |
| 2021-06-28 |
15.1899 USDT |
21,480.5200 DOT |
15.0075 USDT |
14.6178 USDT |
15.9997 USDT |
15.7082 USDT |
| 2021-06-27 |
14.5151 USDT |
16,411.3800 DOT |
14.4391 USDT |
14.0512 USDT |
15.0076 USDT |
14.9644 USDT |
| 2021-06-26 |
14.2160 USDT |
12,227.9000 DOT |
14.4378 USDT |
13.6426 USDT |
14.9699 USDT |
14.4747 USDT |
| 2021-06-25 |
15.4884 USDT |
26,090.5600 DOT |
16.2621 USDT |
14.4652 USDT |
16.7170 USDT |
14.4652 USDT |
| 2021-06-24 |
15.9816 USDT |
15,159.2200 DOT |
15.9148 USDT |
14.7976 USDT |
16.5830 USDT |
16.2752 USDT |
| 2021-06-23 |
15.8898 USDT |
17,552.2500 DOT |
14.6895 USDT |
14.0000 USDT |
16.7864 USDT |
15.9090 USDT |
| 2021-06-22 |
15.0664 USDT |
46,682.2100 DOT |
15.5496 USDT |
13.0309 USDT |
16.9236 USDT |
14.5545 USDT |
| 2021-06-21 |
17.5661 USDT |
34,096.8300 DOT |
20.6210 USDT |
15.3800 USDT |
20.7548 USDT |
15.6912 USDT |
| 2021-06-20 |
20.1244 USDT |
30,615.1900 DOT |
20.2224 USDT |
18.9154 USDT |
20.9733 USDT |
20.6103 USDT |
| 2021-06-19 |
21.0041 USDT |
17,314.5300 DOT |
21.3450 USDT |
20.2561 USDT |
21.6085 USDT |
20.2561 USDT |
| 2021-06-18 |
21.5571 USDT |
20,284.6300 DOT |
22.5175 USDT |
20.2400 USDT |
22.5502 USDT |
21.3108 USDT |
| 2021-06-17 |
23.1772 USDT |
28,462.6500 DOT |
23.0426 USDT |
22.0179 USDT |
23.9800 USDT |
22.4873 USDT |
| 2021-06-16 |
23.4725 USDT |
47,611.6100 DOT |
23.9539 USDT |
22.5032 USDT |
24.5665 USDT |
22.8663 USDT |
| 2021-06-15 |
24.4840 USDT |
45,236.6200 DOT |
25.8268 USDT |
23.5610 USDT |
25.8268 USDT |
23.9782 USDT |