Identifier on Huobi: dothusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-17 |
12.0882 HUSD |
36,727.7277 DOT |
12.0001 HUSD |
11.7185 HUSD |
11.9010 HUSD |
12.5382 HUSD |
| 2021-07-16 |
12.6436 HUSD |
34,935.2827 DOT |
13.0258 HUSD |
12.1471 HUSD |
12.3275 HUSD |
12.2651 HUSD |
| 2021-07-15 |
13.1744 HUSD |
137,946.0604 DOT |
13.8072 HUSD |
12.7643 HUSD |
12.9894 HUSD |
13.1801 HUSD |
| 2021-07-14 |
13.6854 HUSD |
33,673.3898 DOT |
14.1877 HUSD |
13.1773 HUSD |
13.4131 HUSD |
13.7702 HUSD |
| 2021-07-13 |
14.5792 HUSD |
36,659.4954 DOT |
14.8351 HUSD |
14.0376 HUSD |
14.1243 HUSD |
14.2220 HUSD |
| 2021-07-12 |
15.0246 HUSD |
37,819.7795 DOT |
15.4618 HUSD |
14.4303 HUSD |
14.6123 HUSD |
14.9353 HUSD |
| 2021-07-11 |
15.4279 HUSD |
13,446.3430 DOT |
15.3219 HUSD |
15.1757 HUSD |
15.2692 HUSD |
15.4524 HUSD |
| 2021-07-10 |
15.3747 HUSD |
28,702.4208 DOT |
15.6756 HUSD |
15.0422 HUSD |
15.1920 HUSD |
15.2710 HUSD |
| 2021-07-09 |
15.3700 HUSD |
31,811.8655 DOT |
15.2769 HUSD |
14.8347 HUSD |
15.0397 HUSD |
15.7160 HUSD |
| 2021-07-08 |
15.7980 HUSD |
62,618.1119 DOT |
16.7892 HUSD |
15.0000 HUSD |
15.3581 HUSD |
15.3826 HUSD |
| 2021-07-07 |
16.8424 HUSD |
53,920.3072 DOT |
16.1582 HUSD |
16.0926 HUSD |
16.3932 HUSD |
16.9217 HUSD |
| 2021-07-06 |
15.6822 HUSD |
44,438.1372 DOT |
15.1992 HUSD |
15.1992 HUSD |
15.3489 HUSD |
15.6880 HUSD |
| 2021-07-05 |
15.3869 HUSD |
25,177.3055 DOT |
15.9741 HUSD |
14.7610 HUSD |
14.9584 HUSD |
15.4899 HUSD |
| 2021-07-04 |
15.9039 HUSD |
26,274.7589 DOT |
15.5123 HUSD |
15.1862 HUSD |
15.3273 HUSD |
16.1976 HUSD |
| 2021-07-03 |
15.3937 HUSD |
13,369.2540 DOT |
15.3027 HUSD |
15.0368 HUSD |
15.1476 HUSD |
15.5669 HUSD |
| 2021-07-02 |
14.9225 HUSD |
43,778.2805 DOT |
15.2318 HUSD |
14.6387 HUSD |
14.7642 HUSD |
14.8895 HUSD |
| 2021-07-01 |
15.4940 HUSD |
53,281.1971 DOT |
16.3840 HUSD |
14.8703 HUSD |
15.1079 HUSD |
15.2874 HUSD |
| 2021-06-30 |
15.8976 HUSD |
46,631.7893 DOT |
16.2988 HUSD |
15.0967 HUSD |
15.3720 HUSD |
16.2512 HUSD |
| 2021-06-29 |
16.8193 HUSD |
148,210.2811 DOT |
15.7951 HUSD |
15.7357 HUSD |
16.1401 HUSD |
16.2112 HUSD |
| 2021-06-28 |
15.1405 HUSD |
23,909.5185 DOT |
14.9969 HUSD |
14.5990 HUSD |
14.7912 HUSD |
15.9071 HUSD |
| 2021-06-27 |
14.5016 HUSD |
20,885.5568 DOT |
14.4694 HUSD |
14.0346 HUSD |
14.1697 HUSD |
14.1697 HUSD |
| 2021-06-26 |
14.1197 HUSD |
26,066.9941 DOT |
14.4319 HUSD |
13.6275 HUSD |
13.9601 HUSD |
13.9258 HUSD |
| 2021-06-25 |
15.2728 HUSD |
43,683.4500 DOT |
16.2343 HUSD |
14.5000 HUSD |
14.9164 HUSD |
14.8994 HUSD |
| 2021-06-24 |
15.8536 HUSD |
32,504.2159 DOT |
15.7862 HUSD |
14.7299 HUSD |
15.0752 HUSD |
16.3047 HUSD |
| 2021-06-23 |
15.8601 HUSD |
66,176.7290 DOT |
14.6611 HUSD |
13.9888 HUSD |
15.4443 HUSD |
15.8314 HUSD |
| 2021-06-22 |
14.9001 HUSD |
144,313.4585 DOT |
15.7283 HUSD |
12.9996 HUSD |
13.8862 HUSD |
14.6299 HUSD |
| 2021-06-21 |
17.6851 HUSD |
77,835.7155 DOT |
20.6089 HUSD |
15.3586 HUSD |
15.9883 HUSD |
15.9848 HUSD |
| 2021-06-20 |
19.9692 HUSD |
48,437.9890 DOT |
20.2218 HUSD |
18.8942 HUSD |
19.3937 HUSD |
20.9122 HUSD |
| 2021-06-19 |
21.0277 HUSD |
51,603.2140 DOT |
21.3884 HUSD |
20.4521 HUSD |
20.6852 HUSD |
20.5435 HUSD |
| 2021-06-18 |
21.5157 HUSD |
42,160.0465 DOT |
22.4741 HUSD |
20.1867 HUSD |
20.5697 HUSD |
21.3893 HUSD |
| 2021-06-17 |
23.2280 HUSD |
38,979.0818 DOT |
23.0326 HUSD |
22.0000 HUSD |
22.2092 HUSD |
22.0995 HUSD |
| 2021-06-16 |
23.5464 HUSD |
36,948.2095 DOT |
23.9176 HUSD |
22.5083 HUSD |
23.0347 HUSD |
22.8452 HUSD |
| 2021-06-15 |
24.7781 HUSD |
37,146.6481 DOT |
25.9063 HUSD |
23.5859 HUSD |
24.0792 HUSD |
24.0792 HUSD |
| 2021-06-14 |
23.2326 HUSD |
52,351.6985 DOT |
22.1229 HUSD |
21.2428 HUSD |
21.5648 HUSD |
25.0895 HUSD |
| 2021-06-13 |
20.7462 HUSD |
25,470.3005 DOT |
20.7528 HUSD |
19.9455 HUSD |
20.2408 HUSD |
22.2001 HUSD |
| 2021-06-12 |
20.4380 HUSD |
30,894.8746 DOT |
20.9763 HUSD |
19.5556 HUSD |
20.1002 HUSD |
20.9231 HUSD |
| 2021-06-11 |
22.0842 HUSD |
30,825.5218 DOT |
22.6843 HUSD |
20.8908 HUSD |
21.0875 HUSD |
21.0001 HUSD |
| 2021-06-10 |
23.5618 HUSD |
55,693.3652 DOT |
23.2634 HUSD |
22.1120 HUSD |
22.7671 HUSD |
22.8123 HUSD |
| 2021-06-09 |
21.9160 HUSD |
40,803.5040 DOT |
21.6497 HUSD |
20.3982 HUSD |
20.9927 HUSD |
22.7213 HUSD |
| 2021-06-08 |
21.2307 HUSD |
34,154.8287 DOT |
21.7551 HUSD |
19.6409 HUSD |
20.4607 HUSD |
21.5882 HUSD |
| 2021-06-07 |
24.0186 HUSD |
37,075.5526 DOT |
24.1680 HUSD |
21.8938 HUSD |
22.4210 HUSD |
22.0193 HUSD |
| 2021-06-06 |
24.0106 HUSD |
29,077.2743 DOT |
23.7993 HUSD |
23.6305 HUSD |
23.8896 HUSD |
24.1584 HUSD |
| 2021-06-05 |
25.0045 HUSD |
24,746.6852 DOT |
24.8463 HUSD |
23.5577 HUSD |
23.9391 HUSD |
23.7448 HUSD |
| 2021-06-04 |
24.9885 HUSD |
40,255.0822 DOT |
27.0158 HUSD |
23.6529 HUSD |
24.4723 HUSD |
25.4366 HUSD |
| 2021-06-03 |
27.1694 HUSD |
40,235.0159 DOT |
25.8514 HUSD |
25.7346 HUSD |
26.3327 HUSD |
27.1242 HUSD |
| 2021-06-02 |
24.6409 HUSD |
51,831.6513 DOT |
22.8402 HUSD |
22.7083 HUSD |
23.4419 HUSD |
25.8442 HUSD |
| 2021-06-01 |
22.4749 HUSD |
47,709.7661 DOT |
23.2407 HUSD |
21.7262 HUSD |
22.3275 HUSD |
22.4457 HUSD |
| 2021-05-31 |
20.9147 HUSD |
60,317.9046 DOT |
20.4651 HUSD |
19.1161 HUSD |
19.6150 HUSD |
22.7698 HUSD |
| 2021-05-30 |
20.4326 HUSD |
39,094.0295 DOT |
19.8263 HUSD |
18.5092 HUSD |
19.2283 HUSD |
20.4000 HUSD |
| 2021-05-29 |
20.6685 HUSD |
63,592.6620 DOT |
21.3802 HUSD |
18.8092 HUSD |
19.4050 HUSD |
19.7225 HUSD |