Identifier on Huobi: dothusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-13 |
10.0439 HUSD |
2,488.3600 DOT |
8.6308 HUSD |
8.6174 HUSD |
9.0090 HUSD |
10.7059 HUSD |
| 2022-05-12 |
8.2998 HUSD |
3,921.0030 DOT |
9.1731 HUSD |
6.9388 HUSD |
7.9534 HUSD |
8.7657 HUSD |
| 2022-05-11 |
10.1887 HUSD |
28,357.4173 DOT |
11.2997 HUSD |
7.9860 HUSD |
8.5827 HUSD |
8.9855 HUSD |
| 2022-05-10 |
11.4972 HUSD |
3,350.7694 DOT |
10.7143 HUSD |
10.4634 HUSD |
11.0229 HUSD |
11.5707 HUSD |
| 2022-05-09 |
12.2809 HUSD |
12,509.2977 DOT |
13.2349 HUSD |
10.7495 HUSD |
11.1813 HUSD |
10.7495 HUSD |
| 2022-05-08 |
13.4411 HUSD |
12,209.3885 DOT |
13.7540 HUSD |
13.0458 HUSD |
13.3981 HUSD |
13.4590 HUSD |
| 2022-05-07 |
14.1694 HUSD |
6,511.4931 DOT |
14.3410 HUSD |
13.9120 HUSD |
14.0858 HUSD |
13.9622 HUSD |
| 2022-05-06 |
14.2753 HUSD |
11,472.9059 DOT |
14.5673 HUSD |
13.8645 HUSD |
14.2487 HUSD |
14.2731 HUSD |
| 2022-05-05 |
14.8309 HUSD |
6,920.8580 DOT |
16.3185 HUSD |
14.1109 HUSD |
14.4452 HUSD |
14.5020 HUSD |
| 2022-05-04 |
15.3496 HUSD |
2,389.3988 DOT |
14.6690 HUSD |
14.6690 HUSD |
14.8711 HUSD |
16.1830 HUSD |
| 2022-05-03 |
14.8806 HUSD |
3,098.1834 DOT |
15.0057 HUSD |
14.5793 HUSD |
14.5793 HUSD |
14.5793 HUSD |
| 2022-05-02 |
15.0555 HUSD |
5,882.9675 DOT |
15.5032 HUSD |
14.6205 HUSD |
14.7548 HUSD |
14.8149 HUSD |
| 2022-05-01 |
15.0754 HUSD |
7,081.8234 DOT |
14.6237 HUSD |
14.6100 HUSD |
14.8216 HUSD |
15.4507 HUSD |
| 2022-04-30 |
15.7690 HUSD |
7,432.0800 DOT |
16.2102 HUSD |
14.3092 HUSD |
15.0397 HUSD |
14.3635 HUSD |
| 2022-04-29 |
16.4222 HUSD |
3,718.7893 DOT |
17.0653 HUSD |
16.0253 HUSD |
16.1983 HUSD |
16.2166 HUSD |
| 2022-04-28 |
17.0696 HUSD |
6,847.1589 DOT |
16.9096 HUSD |
16.7736 HUSD |
16.9261 HUSD |
16.9710 HUSD |
| 2022-04-27 |
16.9121 HUSD |
5,451.1016 DOT |
16.6863 HUSD |
16.5008 HUSD |
16.6924 HUSD |
16.8577 HUSD |
| 2022-04-26 |
17.4346 HUSD |
9,648.9248 DOT |
18.1413 HUSD |
16.6146 HUSD |
16.7600 HUSD |
16.7600 HUSD |
| 2022-04-25 |
17.6086 HUSD |
7,162.6608 DOT |
18.0396 HUSD |
17.1369 HUSD |
17.2233 HUSD |
18.0423 HUSD |
| 2022-04-24 |
18.4715 HUSD |
4,472.6067 DOT |
18.8375 HUSD |
18.0900 HUSD |
18.2777 HUSD |
18.2777 HUSD |
| 2022-04-23 |
18.5735 HUSD |
6,643.1946 DOT |
18.2953 HUSD |
17.9776 HUSD |
18.1963 HUSD |
18.9174 HUSD |
| 2022-04-22 |
18.3182 HUSD |
6,943.2070 DOT |
18.2129 HUSD |
18.0819 HUSD |
18.0948 HUSD |
18.3538 HUSD |
| 2022-04-21 |
19.1666 HUSD |
9,614.5929 DOT |
19.0777 HUSD |
18.0900 HUSD |
18.5134 HUSD |
18.2013 HUSD |
| 2022-04-20 |
19.0099 HUSD |
9,104.7578 DOT |
18.8196 HUSD |
18.5976 HUSD |
18.6923 HUSD |
19.2723 HUSD |
| 2022-04-19 |
18.5142 HUSD |
4,321.2703 DOT |
18.1499 HUSD |
18.0536 HUSD |
18.0536 HUSD |
18.8757 HUSD |
| 2022-04-18 |
17.6750 HUSD |
5,590.1420 DOT |
17.7446 HUSD |
17.1440 HUSD |
17.2989 HUSD |
18.2094 HUSD |
| 2022-04-17 |
18.4520 HUSD |
5,039.9828 DOT |
18.7246 HUSD |
18.0900 HUSD |
18.1076 HUSD |
18.1076 HUSD |
| 2022-04-16 |
18.4126 HUSD |
3,622.0941 DOT |
18.3035 HUSD |
18.3035 HUSD |
18.3035 HUSD |
18.6393 HUSD |
| 2022-04-15 |
18.1356 HUSD |
3,193.1403 DOT |
17.9985 HUSD |
17.9381 HUSD |
17.9419 HUSD |
18.2096 HUSD |
| 2022-04-14 |
18.0396 HUSD |
2,230.3208 DOT |
18.1418 HUSD |
17.5218 HUSD |
17.5722 HUSD |
17.7221 HUSD |
| 2022-04-13 |
17.9976 HUSD |
3,046.3501 DOT |
17.8368 HUSD |
17.5579 HUSD |
17.5820 HUSD |
18.2182 HUSD |
| 2022-04-12 |
17.5682 HUSD |
2,448.9119 DOT |
17.2176 HUSD |
17.2000 HUSD |
17.2000 HUSD |
17.2000 HUSD |
| 2022-04-11 |
17.9537 HUSD |
8,737.7657 DOT |
19.1505 HUSD |
17.1797 HUSD |
17.3398 HUSD |
17.2840 HUSD |
| 2022-04-10 |
19.7774 HUSD |
3,969.4054 DOT |
19.6874 HUSD |
19.4520 HUSD |
19.4520 HUSD |
19.7966 HUSD |
| 2022-04-09 |
19.5785 HUSD |
1,898.6794 DOT |
19.4396 HUSD |
19.4265 HUSD |
19.4265 HUSD |
19.4265 HUSD |
| 2022-04-08 |
20.0656 HUSD |
3,410.8337 DOT |
20.4301 HUSD |
19.7786 HUSD |
19.7922 HUSD |
19.8645 HUSD |
| 2022-04-07 |
20.1668 HUSD |
3,173.6543 DOT |
20.0279 HUSD |
19.4766 HUSD |
19.8032 HUSD |
20.3101 HUSD |
| 2022-04-06 |
20.9404 HUSD |
5,569.0760 DOT |
21.6823 HUSD |
19.7341 HUSD |
20.1436 HUSD |
20.2787 HUSD |
| 2022-04-05 |
22.6307 HUSD |
5,231.3396 DOT |
22.9184 HUSD |
22.0611 HUSD |
22.1444 HUSD |
22.1974 HUSD |
| 2022-04-04 |
22.3892 HUSD |
5,224.6087 DOT |
22.9463 HUSD |
21.6374 HUSD |
21.7390 HUSD |
22.5528 HUSD |
| 2022-04-03 |
23.0585 HUSD |
6,191.1886 DOT |
22.7779 HUSD |
22.5547 HUSD |
22.6754 HUSD |
23.3983 HUSD |
| 2022-04-02 |
22.6661 HUSD |
7,983.9628 DOT |
22.0439 HUSD |
22.0439 HUSD |
22.1706 HUSD |
22.9561 HUSD |
| 2022-04-01 |
21.5932 HUSD |
9,715.6180 DOT |
21.4171 HUSD |
20.6449 HUSD |
20.9064 HUSD |
21.9243 HUSD |
| 2022-03-31 |
22.2586 HUSD |
8,244.6437 DOT |
22.5816 HUSD |
21.3055 HUSD |
21.3910 HUSD |
21.5337 HUSD |
| 2022-03-30 |
22.2773 HUSD |
6,170.3130 DOT |
22.3991 HUSD |
21.6539 HUSD |
21.9511 HUSD |
22.5378 HUSD |
| 2022-03-29 |
22.4752 HUSD |
7,494.6365 DOT |
22.1289 HUSD |
21.8768 HUSD |
22.2469 HUSD |
22.2735 HUSD |
| 2022-03-28 |
22.7148 HUSD |
4,744.8161 DOT |
22.4462 HUSD |
22.1703 HUSD |
22.4702 HUSD |
22.1703 HUSD |
| 2022-03-27 |
21.1055 HUSD |
3,553.1818 DOT |
20.8903 HUSD |
20.8739 HUSD |
20.8903 HUSD |
21.8835 HUSD |
| 2022-03-26 |
20.5460 HUSD |
17,149.1669 DOT |
20.6073 HUSD |
20.3000 HUSD |
20.4500 HUSD |
20.7931 HUSD |
| 2022-03-25 |
21.0398 HUSD |
35,464.9940 DOT |
21.1546 HUSD |
20.4516 HUSD |
20.4516 HUSD |
20.7784 HUSD |