Identifier on Huobi: dothusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-17 |
30.9261 HUSD |
23,203.3520 DOT |
30.1066 HUSD |
28.6114 HUSD |
30.4651 HUSD |
31.8573 HUSD |
| 2021-02-16 |
29.7390 HUSD |
34,978.9223 DOT |
27.8515 HUSD |
26.7582 HUSD |
28.1560 HUSD |
29.8920 HUSD |
| 2021-02-15 |
26.9064 HUSD |
31,433.8916 DOT |
26.9299 HUSD |
23.0706 HUSD |
25.4464 HUSD |
28.3713 HUSD |
| 2021-02-14 |
27.8851 HUSD |
37,095.9937 DOT |
28.0309 HUSD |
26.4200 HUSD |
27.3920 HUSD |
27.3926 HUSD |
| 2021-02-13 |
28.6807 HUSD |
46,713.8981 DOT |
28.7125 HUSD |
27.2618 HUSD |
27.9748 HUSD |
27.9947 HUSD |
| 2021-02-12 |
27.1122 HUSD |
58,794.5551 DOT |
25.0463 HUSD |
24.5058 HUSD |
24.8712 HUSD |
28.5890 HUSD |
| 2021-02-11 |
24.9773 HUSD |
35,657.7797 DOT |
23.5878 HUSD |
23.2678 HUSD |
23.8461 HUSD |
24.9366 HUSD |
| 2021-02-10 |
23.4089 HUSD |
61,347.4848 DOT |
23.0870 HUSD |
21.8710 HUSD |
23.0828 HUSD |
23.6463 HUSD |
| 2021-02-09 |
23.1589 HUSD |
20,159.6725 DOT |
22.7247 HUSD |
22.2423 HUSD |
23.9297 HUSD |
23.6947 HUSD |
| 2021-02-08 |
23.1217 HUSD |
57,565.0635 DOT |
22.4977 HUSD |
21.9973 HUSD |
24.1739 HUSD |
22.7016 HUSD |
| 2021-02-07 |
21.2825 HUSD |
57,785.7170 DOT |
19.2150 HUSD |
18.5226 HUSD |
23.1446 HUSD |
22.3252 HUSD |
| 2021-02-06 |
19.9307 HUSD |
33,772.5992 DOT |
20.0100 HUSD |
18.9047 HUSD |
20.8795 HUSD |
19.2316 HUSD |
| 2021-02-05 |
20.5342 HUSD |
29,201.6658 DOT |
21.0071 HUSD |
19.8727 HUSD |
21.4186 HUSD |
20.0365 HUSD |
| 2021-02-04 |
20.4608 HUSD |
36,131.7647 DOT |
19.8269 HUSD |
19.3703 HUSD |
21.4013 HUSD |
20.9969 HUSD |
| 2021-02-03 |
20.1762 HUSD |
66,559.3558 DOT |
19.5275 HUSD |
18.9905 HUSD |
21.7339 HUSD |
19.7682 HUSD |
| 2021-02-02 |
17.8312 HUSD |
50,955.4678 DOT |
16.6240 HUSD |
16.4741 HUSD |
19.8772 HUSD |
19.5194 HUSD |
| 2021-02-01 |
16.5656 HUSD |
23,224.0651 DOT |
15.9075 HUSD |
15.8200 HUSD |
17.2311 HUSD |
16.6092 HUSD |
| 2021-01-31 |
16.0832 HUSD |
20,527.1485 DOT |
15.9344 HUSD |
15.6934 HUSD |
16.4376 HUSD |
15.8776 HUSD |
| 2021-01-30 |
16.6194 HUSD |
32,386.4045 DOT |
16.5790 HUSD |
15.6827 HUSD |
17.5454 HUSD |
15.9738 HUSD |
| 2021-01-29 |
16.6198 HUSD |
26,067.9810 DOT |
17.5341 HUSD |
16.1301 HUSD |
17.6184 HUSD |
16.7172 HUSD |
| 2021-01-28 |
16.8156 HUSD |
41,657.6550 DOT |
17.2507 HUSD |
16.0019 HUSD |
17.7985 HUSD |
17.5000 HUSD |
| 2021-01-27 |
16.3666 HUSD |
33,066.3594 DOT |
15.8012 HUSD |
15.1085 HUSD |
17.5086 HUSD |
17.1947 HUSD |
| 2021-01-26 |
16.2445 HUSD |
35,190.5478 DOT |
16.6301 HUSD |
15.0505 HUSD |
17.3402 HUSD |
15.7987 HUSD |
| 2021-01-25 |
17.1352 HUSD |
30,305.2942 DOT |
18.0257 HUSD |
16.0319 HUSD |
18.0788 HUSD |
16.6469 HUSD |
| 2021-01-24 |
18.1960 HUSD |
30,739.7600 DOT |
17.6933 HUSD |
17.2357 HUSD |
19.1257 HUSD |
18.0045 HUSD |
| 2021-01-23 |
18.1459 HUSD |
36,158.3115 DOT |
17.6709 HUSD |
17.3980 HUSD |
18.7957 HUSD |
17.6998 HUSD |
| 2021-01-22 |
17.6004 HUSD |
39,954.1028 DOT |
17.3629 HUSD |
16.8209 HUSD |
18.5000 HUSD |
17.6605 HUSD |
| 2021-01-21 |
16.0582 HUSD |
38,431.8875 DOT |
16.1829 HUSD |
14.7036 HUSD |
17.7175 HUSD |
17.3338 HUSD |
| 2021-01-20 |
16.7951 HUSD |
51,593.3238 DOT |
14.9978 HUSD |
14.8025 HUSD |
18.2172 HUSD |
16.1868 HUSD |
| 2021-01-19 |
15.4261 HUSD |
61,176.8197 DOT |
16.7936 HUSD |
14.7899 HUSD |
16.8754 HUSD |
14.9975 HUSD |
| 2021-01-18 |
16.7697 HUSD |
18,938.1705 DOT |
17.1735 HUSD |
15.7657 HUSD |
17.5247 HUSD |
16.7737 HUSD |
| 2021-01-17 |
17.2194 HUSD |
15,772.0459 DOT |
16.9322 HUSD |
16.5000 HUSD |
18.3076 HUSD |
17.3961 HUSD |
| 2021-01-16 |
17.6495 HUSD |
448.5720 DOT |
17.6796 HUSD |
16.6057 HUSD |
20.2260 HUSD |
18.5174 HUSD |
| 2021-01-15 |
12.3184 HUSD |
5,552.1042 DOT |
12.7841 HUSD |
11.6967 HUSD |
13.9998 HUSD |
13.2598 HUSD |
| 2021-01-14 |
12.6352 HUSD |
4,726.3528 DOT |
12.9965 HUSD |
12.1256 HUSD |
13.2988 HUSD |
12.5654 HUSD |
| 2021-01-13 |
10.1739 HUSD |
13,638.6962 DOT |
9.6915 HUSD |
9.6709 HUSD |
10.6662 HUSD |
10.6386 HUSD |
| 2021-01-12 |
8.2856 HUSD |
2,112.5587 DOT |
8.1484 HUSD |
8.1009 HUSD |
8.4992 HUSD |
8.1775 HUSD |
| 2021-01-11 |
7.6903 HUSD |
23,597.3612 DOT |
7.8974 HUSD |
7.2600 HUSD |
8.2179 HUSD |
8.1176 HUSD |
| 2021-01-10 |
9.0529 HUSD |
9,434.6250 DOT |
9.4346 HUSD |
8.6336 HUSD |
9.4981 HUSD |
9.2835 HUSD |
| 2021-01-09 |
9.5878 HUSD |
9,167.6001 DOT |
9.4146 HUSD |
9.1885 HUSD |
9.8271 HUSD |
9.6399 HUSD |
| 2021-01-08 |
9.1271 HUSD |
2,962.9316 DOT |
9.2521 HUSD |
8.9774 HUSD |
9.4672 HUSD |
9.0713 HUSD |
| 2021-01-07 |
9.8978 HUSD |
15,999.4049 DOT |
10.0100 HUSD |
9.4071 HUSD |
10.3655 HUSD |
9.8989 HUSD |
| 2021-01-06 |
9.9645 HUSD |
8,302.0216 DOT |
9.9520 HUSD |
9.7312 HUSD |
10.3440 HUSD |
10.0903 HUSD |
| 2021-01-05 |
9.8812 HUSD |
9,237.5971 DOT |
9.6914 HUSD |
9.5719 HUSD |
10.0830 HUSD |
9.8078 HUSD |
| 2021-01-04 |
9.3649 HUSD |
9,194.9184 DOT |
9.5466 HUSD |
9.1075 HUSD |
9.8850 HUSD |
9.4400 HUSD |
| 2021-01-03 |
9.6581 HUSD |
26,404.0090 DOT |
9.1849 HUSD |
9.1849 HUSD |
10.0197 HUSD |
9.8776 HUSD |
| 2021-01-02 |
9.2193 HUSD |
34,536.5584 DOT |
9.3200 HUSD |
8.4734 HUSD |
9.8300 HUSD |
9.2500 HUSD |
| 2021-01-01 |
8.3774 HUSD |
20,328.8845 DOT |
8.5514 HUSD |
8.1069 HUSD |
9.2500 HUSD |
8.2745 HUSD |
| 2020-12-31 |
8.5243 HUSD |
13,819.4006 DOT |
8.2789 HUSD |
8.0076 HUSD |
9.4933 HUSD |
9.3023 HUSD |
| 2020-12-30 |
7.3907 HUSD |
7,953.1904 DOT |
7.3587 HUSD |
7.2246 HUSD |
7.6875 HUSD |
7.3381 HUSD |