Identifier on Huobi: dothusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-02 |
6.7542 HUSD |
9,384.1867 DOT |
6.7237 HUSD |
6.6353 HUSD |
6.6649 HUSD |
6.8212 HUSD |
| 2022-07-01 |
6.8101 HUSD |
14,296.7064 DOT |
7.0468 HUSD |
6.5778 HUSD |
6.6661 HUSD |
6.8007 HUSD |
| 2022-06-30 |
6.8006 HUSD |
11,667.5825 DOT |
6.9720 HUSD |
6.6418 HUSD |
6.6927 HUSD |
6.8025 HUSD |
| 2022-06-29 |
7.1962 HUSD |
13,522.5032 DOT |
7.2908 HUSD |
6.9874 HUSD |
7.0548 HUSD |
6.9874 HUSD |
| 2022-06-28 |
7.6664 HUSD |
8,929.2935 DOT |
7.7739 HUSD |
7.4362 HUSD |
7.4678 HUSD |
7.4934 HUSD |
| 2022-06-27 |
7.9459 HUSD |
3,088.2247 DOT |
7.9257 HUSD |
7.7077 HUSD |
7.7798 HUSD |
7.8074 HUSD |
| 2022-06-26 |
8.1922 HUSD |
7,217.2870 DOT |
8.1420 HUSD |
7.9618 HUSD |
7.9618 HUSD |
8.0529 HUSD |
| 2022-06-25 |
8.1515 HUSD |
4,566.7136 DOT |
8.1216 HUSD |
7.8206 HUSD |
7.8232 HUSD |
8.0598 HUSD |
| 2022-06-24 |
8.0135 HUSD |
8,208.6262 DOT |
7.8021 HUSD |
7.7609 HUSD |
7.8021 HUSD |
8.1318 HUSD |
| 2022-06-23 |
7.6022 HUSD |
8,661.3242 DOT |
7.5280 HUSD |
7.4601 HUSD |
7.5138 HUSD |
7.6689 HUSD |
| 2022-06-22 |
7.5446 HUSD |
4,104.2902 DOT |
7.6362 HUSD |
7.3794 HUSD |
7.4430 HUSD |
7.4758 HUSD |
| 2022-06-21 |
8.0341 HUSD |
6,421.2449 DOT |
7.8421 HUSD |
7.6754 HUSD |
7.7296 HUSD |
7.6754 HUSD |
| 2022-06-20 |
7.6507 HUSD |
9,953.3492 DOT |
7.5110 HUSD |
7.2055 HUSD |
7.2798 HUSD |
7.8059 HUSD |
| 2022-06-19 |
7.1052 HUSD |
11,725.7262 DOT |
7.0318 HUSD |
6.7643 HUSD |
6.9144 HUSD |
7.4741 HUSD |
| 2022-06-18 |
6.8041 HUSD |
10,873.6090 DOT |
7.3464 HUSD |
6.4872 HUSD |
6.7067 HUSD |
6.7067 HUSD |
| 2022-06-17 |
7.2404 HUSD |
2,645.9557 DOT |
7.0912 HUSD |
7.0314 HUSD |
7.1881 HUSD |
7.2400 HUSD |
| 2022-06-16 |
7.8312 HUSD |
6,789.4358 DOT |
8.4643 HUSD |
7.1604 HUSD |
7.3441 HUSD |
7.1819 HUSD |
| 2022-06-15 |
7.3284 HUSD |
15,540.7894 DOT |
7.3478 HUSD |
6.8734 HUSD |
6.9105 HUSD |
8.0552 HUSD |
| 2022-06-14 |
7.2049 HUSD |
12,701.2733 DOT |
6.9824 HUSD |
6.7227 HUSD |
6.8601 HUSD |
7.2641 HUSD |
| 2022-06-13 |
6.8352 HUSD |
14,351.4078 DOT |
7.3748 HUSD |
6.3904 HUSD |
6.6113 HUSD |
6.8559 HUSD |
| 2022-06-12 |
7.7509 HUSD |
8,997.0888 DOT |
8.0328 HUSD |
7.4824 HUSD |
7.5752 HUSD |
7.5752 HUSD |
| 2022-06-11 |
8.3633 HUSD |
10,362.5192 DOT |
8.6716 HUSD |
7.8982 HUSD |
8.0781 HUSD |
8.1500 HUSD |
| 2022-06-10 |
8.9738 HUSD |
6,972.2976 DOT |
9.1252 HUSD |
8.6133 HUSD |
8.6932 HUSD |
8.7411 HUSD |
| 2022-06-09 |
9.2268 HUSD |
8,597.3898 DOT |
8.9378 HUSD |
8.9255 HUSD |
8.9378 HUSD |
9.2178 HUSD |
| 2022-06-08 |
9.1488 HUSD |
3,867.4613 DOT |
9.2126 HUSD |
8.9028 HUSD |
8.9028 HUSD |
9.0254 HUSD |
| 2022-06-07 |
9.0551 HUSD |
5,256.8850 DOT |
9.4481 HUSD |
8.8746 HUSD |
8.9812 HUSD |
9.4013 HUSD |
| 2022-06-06 |
9.7624 HUSD |
3,246.2617 DOT |
9.3830 HUSD |
9.3672 HUSD |
9.4351 HUSD |
9.4351 HUSD |
| 2022-06-05 |
9.3486 HUSD |
2,918.9292 DOT |
9.4362 HUSD |
9.2500 HUSD |
9.2500 HUSD |
9.4152 HUSD |
| 2022-06-04 |
9.2986 HUSD |
4,344.5016 DOT |
9.4083 HUSD |
9.1397 HUSD |
9.1897 HUSD |
9.4105 HUSD |
| 2022-06-03 |
9.3853 HUSD |
14,848.6481 DOT |
9.8040 HUSD |
9.2109 HUSD |
9.2437 HUSD |
9.3903 HUSD |
| 2022-06-02 |
9.6783 HUSD |
5,955.2463 DOT |
9.4201 HUSD |
9.3263 HUSD |
9.3996 HUSD |
10.0327 HUSD |
| 2022-06-01 |
10.0932 HUSD |
9,771.0806 DOT |
10.3559 HUSD |
9.3249 HUSD |
9.4398 HUSD |
9.4398 HUSD |
| 2022-05-31 |
10.3320 HUSD |
6,267.7256 DOT |
10.5135 HUSD |
9.9615 HUSD |
10.2238 HUSD |
10.2698 HUSD |
| 2022-05-30 |
10.2180 HUSD |
4,640.0974 DOT |
9.9366 HUSD |
9.9365 HUSD |
9.9366 HUSD |
10.4591 HUSD |
| 2022-05-29 |
9.6810 HUSD |
4,328.0040 DOT |
9.6628 HUSD |
9.3595 HUSD |
9.3912 HUSD |
9.8909 HUSD |
| 2022-05-28 |
9.3909 HUSD |
2,401.7493 DOT |
9.1389 HUSD |
8.9819 HUSD |
9.1585 HUSD |
9.6628 HUSD |
| 2022-05-27 |
9.1646 HUSD |
14,561.7425 DOT |
9.1717 HUSD |
8.5756 HUSD |
8.8268 HUSD |
9.0754 HUSD |
| 2022-05-26 |
9.3588 HUSD |
11,709.1360 DOT |
9.9440 HUSD |
8.8198 HUSD |
9.1885 HUSD |
9.2065 HUSD |
| 2022-05-25 |
9.9313 HUSD |
3,528.6589 DOT |
10.1917 HUSD |
9.7996 HUSD |
9.8919 HUSD |
9.9718 HUSD |
| 2022-05-24 |
9.8643 HUSD |
1,540.8044 DOT |
9.8765 HUSD |
9.5756 HUSD |
9.5756 HUSD |
10.1772 HUSD |
| 2022-05-23 |
10.3420 HUSD |
6,781.6804 DOT |
10.1286 HUSD |
9.9837 HUSD |
10.0706 HUSD |
10.0037 HUSD |
| 2022-05-22 |
10.0758 HUSD |
1,694.5426 DOT |
9.9931 HUSD |
9.9128 HUSD |
9.9315 HUSD |
10.1007 HUSD |
| 2022-05-21 |
9.9496 HUSD |
1,126.4133 DOT |
9.7223 HUSD |
9.4865 HUSD |
9.5489 HUSD |
9.9273 HUSD |
| 2022-05-20 |
9.9003 HUSD |
1,649.7110 DOT |
9.9975 HUSD |
9.4564 HUSD |
9.5150 HUSD |
9.6089 HUSD |
| 2022-05-19 |
9.7945 HUSD |
39,901.7100 DOT |
9.4583 HUSD |
9.2702 HUSD |
9.5231 HUSD |
10.0170 HUSD |
| 2022-05-18 |
10.1397 HUSD |
4,632.8819 DOT |
11.1078 HUSD |
9.7170 HUSD |
9.8742 HUSD |
9.8742 HUSD |
| 2022-05-17 |
11.0112 HUSD |
6,368.4063 DOT |
10.6538 HUSD |
10.4509 HUSD |
10.6804 HUSD |
10.9838 HUSD |
| 2022-05-16 |
10.7050 HUSD |
6,953.1499 DOT |
11.4960 HUSD |
10.4156 HUSD |
10.5943 HUSD |
10.9081 HUSD |
| 2022-05-15 |
11.0486 HUSD |
2,341.6357 DOT |
11.3358 HUSD |
10.6619 HUSD |
10.7980 HUSD |
11.4786 HUSD |
| 2022-05-14 |
10.6458 HUSD |
1,337.5135 DOT |
10.3706 HUSD |
9.8995 HUSD |
9.9666 HUSD |
11.0118 HUSD |