Identifier on Huobi: dothusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
40.5235 HUSD |
8,645.5312 DOT |
39.5678 HUSD |
39.2281 HUSD |
40.0392 HUSD |
41.3758 HUSD |
| 2021-04-07 |
40.2509 HUSD |
15,192.0233 DOT |
43.4148 HUSD |
37.8000 HUSD |
39.2448 HUSD |
40.5748 HUSD |
| 2021-04-06 |
43.9020 HUSD |
15,379.6470 DOT |
45.5533 HUSD |
41.6374 HUSD |
42.8464 HUSD |
43.2530 HUSD |
| 2021-04-05 |
43.3968 HUSD |
19,236.9015 DOT |
44.3255 HUSD |
41.8358 HUSD |
42.7093 HUSD |
44.2805 HUSD |
| 2021-04-04 |
43.7825 HUSD |
14,801.7820 DOT |
41.4284 HUSD |
40.6196 HUSD |
42.7063 HUSD |
43.6563 HUSD |
| 2021-04-03 |
44.0728 HUSD |
44,292.8452 DOT |
41.1033 HUSD |
40.9374 HUSD |
42.0721 HUSD |
41.7263 HUSD |
| 2021-04-02 |
38.6907 HUSD |
18,569.4625 DOT |
37.4273 HUSD |
36.5896 HUSD |
37.7737 HUSD |
40.5968 HUSD |
| 2021-04-01 |
37.6432 HUSD |
22,803.6194 DOT |
36.9957 HUSD |
36.0500 HUSD |
36.4928 HUSD |
38.3157 HUSD |
| 2021-03-31 |
35.9490 HUSD |
19,902.4347 DOT |
33.9954 HUSD |
33.1546 HUSD |
33.9104 HUSD |
36.9607 HUSD |
| 2021-03-30 |
34.0910 HUSD |
6,649.8330 DOT |
34.3509 HUSD |
33.5000 HUSD |
33.7881 HUSD |
33.9271 HUSD |
| 2021-03-29 |
32.9722 HUSD |
17,863.8108 DOT |
32.2320 HUSD |
31.7296 HUSD |
32.0370 HUSD |
34.1086 HUSD |
| 2021-03-28 |
32.4752 HUSD |
10,059.5755 DOT |
32.5667 HUSD |
31.2662 HUSD |
31.6622 HUSD |
32.1462 HUSD |
| 2021-03-27 |
32.2734 HUSD |
11,740.4592 DOT |
33.1747 HUSD |
31.0144 HUSD |
31.8778 HUSD |
32.7950 HUSD |
| 2021-03-26 |
31.4482 HUSD |
11,426.8132 DOT |
29.8325 HUSD |
29.8325 HUSD |
30.6526 HUSD |
33.0362 HUSD |
| 2021-03-25 |
29.7878 HUSD |
17,668.2717 DOT |
30.2879 HUSD |
28.4182 HUSD |
29.7927 HUSD |
29.8188 HUSD |
| 2021-03-24 |
32.5024 HUSD |
18,815.7177 DOT |
34.1877 HUSD |
27.3531 HUSD |
30.3382 HUSD |
30.0593 HUSD |
| 2021-03-23 |
35.0258 HUSD |
7,321.6726 DOT |
35.2831 HUSD |
34.0391 HUSD |
34.5598 HUSD |
34.2301 HUSD |
| 2021-03-22 |
36.5613 HUSD |
6,758.2569 DOT |
36.7356 HUSD |
35.1071 HUSD |
35.7842 HUSD |
35.5714 HUSD |
| 2021-03-21 |
37.0100 HUSD |
8,096.9221 DOT |
37.2046 HUSD |
36.1438 HUSD |
36.5525 HUSD |
36.7332 HUSD |
| 2021-03-20 |
39.1154 HUSD |
8,598.6891 DOT |
38.1946 HUSD |
37.2647 HUSD |
38.2214 HUSD |
37.5626 HUSD |
| 2021-03-19 |
37.2596 HUSD |
13,790.2660 DOT |
35.3634 HUSD |
34.1950 HUSD |
35.3481 HUSD |
37.9648 HUSD |
| 2021-03-18 |
36.2750 HUSD |
4,286.9508 DOT |
36.1492 HUSD |
35.5318 HUSD |
35.8203 HUSD |
35.7724 HUSD |
| 2021-03-17 |
35.4299 HUSD |
6,933.0341 DOT |
35.4366 HUSD |
34.4214 HUSD |
35.0902 HUSD |
36.0199 HUSD |
| 2021-03-16 |
33.6360 HUSD |
8,717.9359 DOT |
34.3417 HUSD |
32.1087 HUSD |
33.1885 HUSD |
35.3074 HUSD |
| 2021-03-15 |
35.9956 HUSD |
9,290.0952 DOT |
36.4540 HUSD |
34.0000 HUSD |
34.7360 HUSD |
34.8650 HUSD |
| 2021-03-14 |
37.0220 HUSD |
5,568.3702 DOT |
37.0902 HUSD |
36.3136 HUSD |
36.8154 HUSD |
36.9128 HUSD |
| 2021-03-13 |
37.0120 HUSD |
8,858.5786 DOT |
35.9674 HUSD |
34.7349 HUSD |
35.1642 HUSD |
37.6111 HUSD |
| 2021-03-12 |
35.7196 HUSD |
8,065.2561 DOT |
36.9514 HUSD |
34.4106 HUSD |
35.3552 HUSD |
35.6800 HUSD |
| 2021-03-11 |
37.1037 HUSD |
11,320.4485 DOT |
37.5856 HUSD |
35.8810 HUSD |
36.5117 HUSD |
37.2101 HUSD |
| 2021-03-10 |
37.9791 HUSD |
14,370.6318 DOT |
38.1581 HUSD |
36.2449 HUSD |
37.4907 HUSD |
37.6911 HUSD |
| 2021-03-09 |
36.6675 HUSD |
37,850.1507 DOT |
34.9311 HUSD |
34.5656 HUSD |
35.1133 HUSD |
38.3490 HUSD |
| 2021-03-08 |
34.2662 HUSD |
7,473.8897 DOT |
35.0749 HUSD |
33.4573 HUSD |
33.9644 HUSD |
34.3375 HUSD |
| 2021-03-07 |
34.3610 HUSD |
8,688.8130 DOT |
33.3604 HUSD |
33.3604 HUSD |
33.8734 HUSD |
34.7565 HUSD |
| 2021-03-06 |
33.1687 HUSD |
4,739.6591 DOT |
33.6691 HUSD |
32.0708 HUSD |
32.7435 HUSD |
33.5496 HUSD |
| 2021-03-05 |
33.2574 HUSD |
18,617.6746 DOT |
35.2518 HUSD |
31.4052 HUSD |
32.7380 HUSD |
33.6120 HUSD |
| 2021-03-04 |
36.2992 HUSD |
10,713.6658 DOT |
37.1307 HUSD |
34.3534 HUSD |
35.0547 HUSD |
35.3280 HUSD |
| 2021-03-03 |
37.8134 HUSD |
18,883.8095 DOT |
36.2415 HUSD |
36.2415 HUSD |
37.2078 HUSD |
37.4072 HUSD |
| 2021-03-02 |
36.0028 HUSD |
26,083.0737 DOT |
35.7250 HUSD |
34.4883 HUSD |
35.0904 HUSD |
35.9633 HUSD |
| 2021-03-01 |
34.5568 HUSD |
26,707.6020 DOT |
33.9880 HUSD |
33.0795 HUSD |
33.6416 HUSD |
35.2799 HUSD |
| 2021-02-28 |
31.7799 HUSD |
65,258.4968 DOT |
33.3753 HUSD |
29.7331 HUSD |
31.0788 HUSD |
33.9700 HUSD |
| 2021-02-27 |
33.9818 HUSD |
50,374.9183 DOT |
31.3037 HUSD |
31.3037 HUSD |
33.3634 HUSD |
33.0091 HUSD |
| 2021-02-26 |
30.7191 HUSD |
61,595.1622 DOT |
30.9211 HUSD |
28.0272 HUSD |
29.7879 HUSD |
31.1952 HUSD |
| 2021-02-25 |
33.6771 HUSD |
36,374.2091 DOT |
33.6874 HUSD |
31.8501 HUSD |
33.0430 HUSD |
32.9026 HUSD |
| 2021-02-24 |
34.7326 HUSD |
35,265.4499 DOT |
34.3368 HUSD |
31.8578 HUSD |
32.8255 HUSD |
33.6871 HUSD |
| 2021-02-23 |
32.3577 HUSD |
60,934.0080 DOT |
37.7776 HUSD |
26.6844 HUSD |
31.8092 HUSD |
34.1278 HUSD |
| 2021-02-22 |
36.5529 HUSD |
33,283.2000 DOT |
39.6003 HUSD |
30.6909 HUSD |
35.4046 HUSD |
37.3137 HUSD |
| 2021-02-21 |
39.0827 HUSD |
20,724.7627 DOT |
39.3518 HUSD |
38.0000 HUSD |
38.9395 HUSD |
39.0275 HUSD |
| 2021-02-20 |
38.6542 HUSD |
40,757.0468 DOT |
34.9020 HUSD |
34.6890 HUSD |
37.6698 HUSD |
38.5744 HUSD |
| 2021-02-19 |
32.0907 HUSD |
21,509.4004 DOT |
31.1606 HUSD |
29.4952 HUSD |
30.5481 HUSD |
34.1661 HUSD |
| 2021-02-18 |
31.5580 HUSD |
17,747.4677 DOT |
32.0084 HUSD |
30.5562 HUSD |
31.0514 HUSD |
30.9412 HUSD |