Crypto exchange Huobi

Market Dotcoin (DOT) / HUSD (HUSD)

Identifier on Huobi: dothusd
Date Price Volume Open Low High Close
2021-10-21 44.0915 HUSD 11,292.0259 DOT 44.3532 HUSD 43.1707 HUSD 44.0341 HUSD 44.3625 HUSD
2021-10-20 43.4411 HUSD 22,033.4618 DOT 41.4165 HUSD 41.0857 HUSD 41.3218 HUSD 44.5164 HUSD
2021-10-19 40.9782 HUSD 11,330.7316 DOT 41.1951 HUSD 40.0352 HUSD 40.4567 HUSD 41.3935 HUSD
2021-10-18 41.8071 HUSD 11,557.2610 DOT 42.1896 HUSD 40.2742 HUSD 40.7240 HUSD 40.8400 HUSD
2021-10-17 41.8020 HUSD 16,891.4065 DOT 41.6443 HUSD 39.4860 HUSD 41.2960 HUSD 42.0391 HUSD
2021-10-16 43.1893 HUSD 25,218.8251 DOT 43.3995 HUSD 41.3103 HUSD 41.8669 HUSD 41.8669 HUSD
2021-10-15 41.0975 HUSD 30,324.0213 DOT 40.6866 HUSD 39.4876 HUSD 39.9630 HUSD 42.7372 HUSD
2021-10-14 41.1480 HUSD 37,732.0082 DOT 41.7306 HUSD 39.3917 HUSD 40.0203 HUSD 40.6004 HUSD
2021-10-13 39.2015 HUSD 54,487.2243 DOT 34.9288 HUSD 33.5856 HUSD 34.2740 HUSD 42.0437 HUSD
2021-10-12 33.3289 HUSD 12,197.1090 DOT 34.1119 HUSD 32.0884 HUSD 32.7840 HUSD 34.3059 HUSD
2021-10-11 34.7372 HUSD 39,698.8851 DOT 34.3080 HUSD 33.3468 HUSD 33.7546 HUSD 33.7138 HUSD
2021-10-10 36.2318 HUSD 29,064.7881 DOT 36.3836 HUSD 35.3647 HUSD 35.7446 HUSD 35.5000 HUSD
2021-10-09 35.0514 HUSD 12,197.3210 DOT 33.2354 HUSD 33.0124 HUSD 33.3811 HUSD 35.8630 HUSD
2021-10-08 33.7582 HUSD 26,745.6486 DOT 33.8701 HUSD 33.0729 HUSD 33.4631 HUSD 33.5200 HUSD
2021-10-07 33.2531 HUSD 44,049.0113 DOT 32.2009 HUSD 30.9752 HUSD 31.4620 HUSD 34.3493 HUSD
2021-10-06 31.5595 HUSD 20,377.4336 DOT 31.3722 HUSD 29.1616 HUSD 29.5827 HUSD 32.3631 HUSD
2021-10-05 31.4047 HUSD 12,951.6043 DOT 31.1719 HUSD 30.5612 HUSD 30.9520 HUSD 31.6058 HUSD
2021-10-04 31.1392 HUSD 21,327.8861 DOT 32.0315 HUSD 30.0873 HUSD 30.9025 HUSD 31.1047 HUSD
2021-10-03 32.0467 HUSD 18,438.2994 DOT 32.1552 HUSD 31.2929 HUSD 31.8146 HUSD 31.7667 HUSD
2021-10-02 32.3757 HUSD 27,014.8758 DOT 31.9283 HUSD 31.6491 HUSD 32.0417 HUSD 32.9161 HUSD
2021-10-01 30.3182 HUSD 30,520.3739 DOT 28.6169 HUSD 28.5286 HUSD 28.8356 HUSD 32.1047 HUSD
2021-09-30 27.9683 HUSD 24,525.0909 DOT 27.2153 HUSD 27.1532 HUSD 27.9077 HUSD 28.4588 HUSD
2021-09-29 27.6013 HUSD 28,895.9593 DOT 26.4090 HUSD 26.1603 HUSD 26.7685 HUSD 26.7748 HUSD
2021-09-28 27.3448 HUSD 29,714.5475 DOT 27.7913 HUSD 26.2047 HUSD 26.7036 HUSD 26.3085 HUSD
2021-09-27 28.9742 HUSD 45,551.7549 DOT 28.7391 HUSD 27.6352 HUSD 28.0875 HUSD 27.6823 HUSD
2021-09-26 28.7543 HUSD 47,619.7869 DOT 29.9804 HUSD 26.7920 HUSD 27.6925 HUSD 29.2980 HUSD
2021-09-25 30.5884 HUSD 51,041.1713 DOT 31.0000 HUSD 29.4514 HUSD 29.9952 HUSD 29.8392 HUSD
2021-09-24 30.7236 HUSD 60,566.3292 DOT 33.4487 HUSD 27.9244 HUSD 29.5223 HUSD 31.0905 HUSD
2021-09-23 31.8683 HUSD 55,955.6889 DOT 31.5598 HUSD 30.4232 HUSD 30.9486 HUSD 32.5995 HUSD
2021-09-22 29.3712 HUSD 49,868.4023 DOT 26.3832 HUSD 25.9233 HUSD 27.1152 HUSD 31.4304 HUSD
2021-09-21 28.5225 HUSD 73,764.7943 DOT 28.2448 HUSD 26.2512 HUSD 26.5620 HUSD 26.2512 HUSD
2021-09-20 29.8159 HUSD 68,919.9020 DOT 33.9061 HUSD 26.5900 HUSD 28.9295 HUSD 29.2307 HUSD
2021-09-19 33.9684 HUSD 35,617.3267 DOT 34.8210 HUSD 33.0501 HUSD 33.5301 HUSD 33.8655 HUSD
2021-09-18 34.7169 HUSD 39,578.6102 DOT 32.9511 HUSD 32.5423 HUSD 33.2662 HUSD 34.8434 HUSD
2021-09-17 34.9285 HUSD 53,132.1597 DOT 35.5373 HUSD 32.8954 HUSD 33.7684 HUSD 33.8804 HUSD
2021-09-16 35.2024 HUSD 47,651.9626 DOT 36.5668 HUSD 34.0486 HUSD 34.8228 HUSD 35.0408 HUSD
2021-09-15 36.6194 HUSD 32,764.1146 DOT 37.4801 HUSD 35.6000 HUSD 36.0795 HUSD 36.6123 HUSD
2021-09-14 36.5482 HUSD 64,118.6063 DOT 34.6400 HUSD 34.1979 HUSD 34.6773 HUSD 37.7902 HUSD
2021-09-13 35.1774 HUSD 136,274.9456 DOT 35.9931 HUSD 31.5627 HUSD 34.0824 HUSD 34.6566 HUSD
2021-09-12 33.3222 HUSD 87,584.4935 DOT 31.5396 HUSD 30.6826 HUSD 31.4904 HUSD 35.7153 HUSD
2021-09-11 30.4163 HUSD 56,204.1506 DOT 29.2548 HUSD 28.3078 HUSD 29.0486 HUSD 31.3221 HUSD
2021-09-10 30.5797 HUSD 78,025.3952 DOT 29.8873 HUSD 28.0428 HUSD 28.7923 HUSD 28.7583 HUSD
2021-09-09 29.3869 HUSD 65,063.7441 DOT 27.7424 HUSD 27.0273 HUSD 27.6831 HUSD 30.2308 HUSD
2021-09-08 27.5372 HUSD 52,698.0007 DOT 28.0291 HUSD 25.2257 HUSD 26.6088 HUSD 28.0201 HUSD
2021-09-07 29.9507 HUSD 84,119.7918 DOT 34.4374 HUSD 22.6317 HUSD 27.4524 HUSD 26.5661 HUSD
2021-09-06 34.3107 HUSD 38,200.6767 DOT 34.3803 HUSD 32.2780 HUSD 33.8838 HUSD 34.1371 HUSD
2021-09-05 33.3437 HUSD 33,932.3085 DOT 32.4014 HUSD 32.0440 HUSD 32.2518 HUSD 34.1641 HUSD
2021-09-04 33.0696 HUSD 29,603.5429 DOT 33.5472 HUSD 32.0654 HUSD 32.5174 HUSD 32.7864 HUSD
2021-09-03 32.8264 HUSD 57,574.0564 DOT 31.8287 HUSD 31.0260 HUSD 31.4496 HUSD 33.5763 HUSD
2021-09-02 32.3504 HUSD 38,380.9863 DOT 33.1672 HUSD 31.3237 HUSD 31.9270 HUSD 32.3975 HUSD