Identifier on Huobi: dothusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
22.6709 HUSD |
80,757.6751 DOT |
23.9342 HUSD |
20.0774 HUSD |
21.3417 HUSD |
21.0001 HUSD |
| 2021-05-27 |
23.5879 HUSD |
59,334.7877 DOT |
24.5214 HUSD |
21.8397 HUSD |
22.5500 HUSD |
23.6157 HUSD |
| 2021-05-26 |
23.3559 HUSD |
46,991.8420 DOT |
22.2969 HUSD |
21.7545 HUSD |
22.4396 HUSD |
24.3172 HUSD |
| 2021-05-25 |
21.5647 HUSD |
70,101.0190 DOT |
23.2303 HUSD |
19.6728 HUSD |
20.4721 HUSD |
22.0471 HUSD |
| 2021-05-24 |
20.0788 HUSD |
62,480.1353 DOT |
17.9993 HUSD |
17.1434 HUSD |
18.0997 HUSD |
23.2682 HUSD |
| 2021-05-23 |
18.1423 HUSD |
102,639.3538 DOT |
22.0674 HUSD |
13.8099 HUSD |
16.4940 HUSD |
18.4999 HUSD |
| 2021-05-22 |
22.8709 HUSD |
100,539.2360 DOT |
24.3336 HUSD |
20.4570 HUSD |
21.8007 HUSD |
22.0335 HUSD |
| 2021-05-21 |
25.0059 HUSD |
70,753.5581 DOT |
28.8201 HUSD |
20.0000 HUSD |
22.8891 HUSD |
23.7254 HUSD |
| 2021-05-20 |
27.0013 HUSD |
60,013.5644 DOT |
24.9361 HUSD |
21.3753 HUSD |
24.5324 HUSD |
28.9500 HUSD |
| 2021-05-19 |
29.3108 HUSD |
107,832.1350 DOT |
40.7418 HUSD |
15.2143 HUSD |
27.0000 HUSD |
28.5287 HUSD |
| 2021-05-18 |
40.1323 HUSD |
19,899.1726 DOT |
38.7630 HUSD |
37.5543 HUSD |
38.8318 HUSD |
40.5872 HUSD |
| 2021-05-17 |
39.2848 HUSD |
30,711.3776 DOT |
42.3686 HUSD |
35.3042 HUSD |
38.1606 HUSD |
38.3388 HUSD |
| 2021-05-16 |
43.0673 HUSD |
22,102.8276 DOT |
43.8239 HUSD |
39.3990 HUSD |
41.1362 HUSD |
41.4159 HUSD |
| 2021-05-15 |
46.7403 HUSD |
51,508.1632 DOT |
47.9953 HUSD |
43.1500 HUSD |
44.2956 HUSD |
43.4141 HUSD |
| 2021-05-14 |
43.1766 HUSD |
41,335.8360 DOT |
40.0468 HUSD |
39.5062 HUSD |
40.6855 HUSD |
47.0832 HUSD |
| 2021-05-13 |
38.8277 HUSD |
59,557.7801 DOT |
35.1756 HUSD |
32.8834 HUSD |
36.9000 HUSD |
39.2626 HUSD |
| 2021-05-12 |
39.9439 HUSD |
44,343.8948 DOT |
38.6939 HUSD |
37.1113 HUSD |
38.9694 HUSD |
39.5642 HUSD |
| 2021-05-11 |
36.8176 HUSD |
20,345.7101 DOT |
36.4505 HUSD |
35.5933 HUSD |
36.4480 HUSD |
37.6789 HUSD |
| 2021-05-10 |
38.7700 HUSD |
40,018.8190 DOT |
40.4599 HUSD |
32.0921 HUSD |
36.3656 HUSD |
36.7075 HUSD |
| 2021-05-09 |
39.5377 HUSD |
41,548.0186 DOT |
39.9109 HUSD |
38.1117 HUSD |
38.9788 HUSD |
40.0642 HUSD |
| 2021-05-08 |
39.8602 HUSD |
26,331.3677 DOT |
39.9001 HUSD |
38.7316 HUSD |
39.4882 HUSD |
39.9608 HUSD |
| 2021-05-07 |
40.9180 HUSD |
29,262.6183 DOT |
41.6404 HUSD |
38.4043 HUSD |
39.7149 HUSD |
39.4319 HUSD |
| 2021-05-06 |
40.8540 HUSD |
28,698.1035 DOT |
40.5254 HUSD |
38.0317 HUSD |
39.1338 HUSD |
41.9223 HUSD |
| 2021-05-05 |
37.9421 HUSD |
22,718.5639 DOT |
34.7540 HUSD |
34.5831 HUSD |
36.1283 HUSD |
40.3551 HUSD |
| 2021-05-04 |
36.0245 HUSD |
32,782.4498 DOT |
37.2665 HUSD |
31.9450 HUSD |
35.5192 HUSD |
35.4163 HUSD |
| 2021-05-03 |
37.5315 HUSD |
17,455.8890 DOT |
36.6540 HUSD |
36.6540 HUSD |
37.1753 HUSD |
37.3871 HUSD |
| 2021-05-02 |
36.4078 HUSD |
11,989.5610 DOT |
36.8336 HUSD |
35.6506 HUSD |
36.0912 HUSD |
36.5697 HUSD |
| 2021-05-01 |
36.6459 HUSD |
12,074.0947 DOT |
36.1879 HUSD |
35.8793 HUSD |
36.3105 HUSD |
37.0534 HUSD |
| 2021-04-30 |
36.0820 HUSD |
16,580.4866 DOT |
35.9555 HUSD |
35.1350 HUSD |
35.9555 HUSD |
36.4686 HUSD |
| 2021-04-29 |
33.6980 HUSD |
33,450.3392 DOT |
34.0879 HUSD |
33.0527 HUSD |
33.3887 HUSD |
35.4404 HUSD |
| 2021-04-28 |
33.7253 HUSD |
11,891.1312 DOT |
34.9021 HUSD |
32.6191 HUSD |
33.2082 HUSD |
33.7089 HUSD |
| 2021-04-27 |
34.0290 HUSD |
15,799.8647 DOT |
33.3781 HUSD |
33.1911 HUSD |
33.7866 HUSD |
34.6169 HUSD |
| 2021-04-26 |
32.4321 HUSD |
24,830.8240 DOT |
29.8212 HUSD |
29.8212 HUSD |
31.0917 HUSD |
33.3293 HUSD |
| 2021-04-25 |
29.9964 HUSD |
11,875.3809 DOT |
29.0987 HUSD |
28.1574 HUSD |
29.4006 HUSD |
29.3757 HUSD |
| 2021-04-24 |
30.2240 HUSD |
21,230.7358 DOT |
32.2666 HUSD |
28.6000 HUSD |
29.6167 HUSD |
30.1080 HUSD |
| 2021-04-23 |
29.6765 HUSD |
40,213.9696 DOT |
32.8449 HUSD |
23.0260 HUSD |
29.7312 HUSD |
31.6220 HUSD |
| 2021-04-22 |
34.4930 HUSD |
34,010.9157 DOT |
33.8435 HUSD |
32.7839 HUSD |
33.5975 HUSD |
33.2000 HUSD |
| 2021-04-21 |
34.5637 HUSD |
44,299.4720 DOT |
35.4873 HUSD |
33.0966 HUSD |
33.9824 HUSD |
34.1532 HUSD |
| 2021-04-20 |
33.4744 HUSD |
33,677.9285 DOT |
34.7828 HUSD |
31.6182 HUSD |
32.3803 HUSD |
35.2275 HUSD |
| 2021-04-19 |
36.3714 HUSD |
19,197.1023 DOT |
37.4813 HUSD |
34.0137 HUSD |
35.3395 HUSD |
35.1249 HUSD |
| 2021-04-18 |
36.8852 HUSD |
43,368.6927 DOT |
42.1389 HUSD |
32.0317 HUSD |
35.6506 HUSD |
37.5464 HUSD |
| 2021-04-17 |
44.3031 HUSD |
35,124.1050 DOT |
41.5432 HUSD |
41.3685 HUSD |
42.3976 HUSD |
42.9981 HUSD |
| 2021-04-16 |
42.0445 HUSD |
20,307.2923 DOT |
43.5299 HUSD |
40.0826 HUSD |
41.0794 HUSD |
41.7494 HUSD |
| 2021-04-15 |
42.7444 HUSD |
17,464.8752 DOT |
42.5961 HUSD |
41.3841 HUSD |
41.8070 HUSD |
43.8540 HUSD |
| 2021-04-14 |
42.5664 HUSD |
16,426.6839 DOT |
43.1296 HUSD |
40.1006 HUSD |
41.2961 HUSD |
42.4065 HUSD |
| 2021-04-13 |
40.6964 HUSD |
71,014.9124 DOT |
40.5090 HUSD |
39.8142 HUSD |
40.2926 HUSD |
42.4499 HUSD |
| 2021-04-12 |
40.5421 HUSD |
11,578.8888 DOT |
41.2137 HUSD |
39.3192 HUSD |
40.2007 HUSD |
40.5685 HUSD |
| 2021-04-11 |
40.8979 HUSD |
8,824.0154 DOT |
41.6463 HUSD |
39.9347 HUSD |
40.4941 HUSD |
41.3008 HUSD |
| 2021-04-10 |
41.4044 HUSD |
10,493.0932 DOT |
40.7715 HUSD |
39.8907 HUSD |
40.8576 HUSD |
40.9461 HUSD |
| 2021-04-09 |
41.0654 HUSD |
6,896.3011 DOT |
41.3100 HUSD |
40.0967 HUSD |
40.6448 HUSD |
40.5267 HUSD |