Identifier on Huobi: dothusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-24 |
20.9777 HUSD |
13,428.5872 DOT |
20.9796 HUSD |
20.3114 HUSD |
20.5339 HUSD |
21.2388 HUSD |
| 2022-03-23 |
20.4364 HUSD |
8,876.0499 DOT |
20.1481 HUSD |
19.9629 HUSD |
20.0310 HUSD |
21.0174 HUSD |
| 2022-03-22 |
19.7061 HUSD |
10,565.6987 DOT |
18.6975 HUSD |
18.6975 HUSD |
18.6975 HUSD |
19.9338 HUSD |
| 2022-03-21 |
18.7632 HUSD |
4,024.7807 DOT |
18.6443 HUSD |
18.5340 HUSD |
18.6564 HUSD |
18.7251 HUSD |
| 2022-03-20 |
18.8761 HUSD |
12,299.0228 DOT |
19.4291 HUSD |
18.3535 HUSD |
18.4956 HUSD |
18.7324 HUSD |
| 2022-03-19 |
19.4681 HUSD |
5,921.3544 DOT |
19.1067 HUSD |
18.9484 HUSD |
18.9484 HUSD |
19.5141 HUSD |
| 2022-03-18 |
18.6197 HUSD |
6,997.2286 DOT |
18.6606 HUSD |
18.1635 HUSD |
18.3045 HUSD |
18.9599 HUSD |
| 2022-03-17 |
18.9001 HUSD |
4,282.4613 DOT |
18.9989 HUSD |
18.6523 HUSD |
18.7766 HUSD |
18.7766 HUSD |
| 2022-03-16 |
18.2492 HUSD |
11,305.5879 DOT |
17.8639 HUSD |
17.8639 HUSD |
17.8751 HUSD |
19.0339 HUSD |
| 2022-03-15 |
17.4393 HUSD |
6,608.8292 DOT |
17.7137 HUSD |
17.0625 HUSD |
17.1873 HUSD |
17.8751 HUSD |
| 2022-03-14 |
17.4288 HUSD |
9,147.0703 DOT |
17.1823 HUSD |
17.0258 HUSD |
17.2093 HUSD |
17.6407 HUSD |
| 2022-03-13 |
17.9606 HUSD |
6,485.9579 DOT |
18.0694 HUSD |
17.6483 HUSD |
17.7901 HUSD |
17.9266 HUSD |
| 2022-03-12 |
18.3036 HUSD |
8,691.5976 DOT |
17.7421 HUSD |
17.7421 HUSD |
18.0694 HUSD |
18.2422 HUSD |
| 2022-03-11 |
17.7041 HUSD |
14,603.3967 DOT |
16.9479 HUSD |
16.7093 HUSD |
16.9519 HUSD |
17.8850 HUSD |
| 2022-03-10 |
17.0433 HUSD |
5,712.2844 DOT |
17.8764 HUSD |
16.6871 HUSD |
16.8552 HUSD |
16.9647 HUSD |
| 2022-03-09 |
17.6240 HUSD |
4,837.2401 DOT |
17.0111 HUSD |
16.9036 HUSD |
17.0915 HUSD |
17.7458 HUSD |
| 2022-03-08 |
16.8394 HUSD |
6,482.8049 DOT |
16.3721 HUSD |
16.3207 HUSD |
16.5982 HUSD |
16.8774 HUSD |
| 2022-03-07 |
16.5355 HUSD |
11,632.8022 DOT |
16.9036 HUSD |
16.0367 HUSD |
16.2759 HUSD |
16.3271 HUSD |
| 2022-03-06 |
17.1504 HUSD |
6,551.4750 DOT |
17.3072 HUSD |
16.5188 HUSD |
16.7034 HUSD |
16.9997 HUSD |
| 2022-03-05 |
17.0404 HUSD |
4,787.1808 DOT |
16.7093 HUSD |
16.2457 HUSD |
16.4678 HUSD |
17.3117 HUSD |
| 2022-03-04 |
17.2104 HUSD |
4,938.2206 DOT |
17.9016 HUSD |
16.5150 HUSD |
16.7408 HUSD |
16.7408 HUSD |
| 2022-03-03 |
18.1192 HUSD |
4,914.2945 DOT |
18.5927 HUSD |
17.8118 HUSD |
18.0288 HUSD |
17.8437 HUSD |
| 2022-03-02 |
18.7614 HUSD |
2,962.9207 DOT |
18.8548 HUSD |
18.4169 HUSD |
18.5847 HUSD |
18.7765 HUSD |
| 2022-03-01 |
18.9512 HUSD |
3,440.4455 DOT |
18.9406 HUSD |
18.3468 HUSD |
18.6862 HUSD |
18.8303 HUSD |
| 2022-02-28 |
17.1424 HUSD |
4,980.8883 DOT |
17.4450 HUSD |
16.6392 HUSD |
16.9776 HUSD |
18.1014 HUSD |
| 2022-02-27 |
18.0414 HUSD |
6,315.0033 DOT |
17.9670 HUSD |
17.1876 HUSD |
17.5187 HUSD |
17.5187 HUSD |
| 2022-02-26 |
18.0348 HUSD |
5,371.0282 DOT |
17.3070 HUSD |
17.2492 HUSD |
17.8921 HUSD |
18.5586 HUSD |
| 2022-02-25 |
16.1102 HUSD |
4,229.4078 DOT |
16.2014 HUSD |
15.8442 HUSD |
16.0230 HUSD |
16.4217 HUSD |
| 2022-02-24 |
15.2325 HUSD |
12,358.3246 DOT |
15.9127 HUSD |
14.0672 HUSD |
14.2994 HUSD |
16.3581 HUSD |
| 2022-02-23 |
16.9490 HUSD |
21,993.5998 DOT |
16.5842 HUSD |
16.0294 HUSD |
16.2273 HUSD |
16.1754 HUSD |
| 2022-02-22 |
16.1715 HUSD |
9,528.3543 DOT |
16.1371 HUSD |
15.8185 HUSD |
16.0320 HUSD |
16.3094 HUSD |
| 2022-02-21 |
16.8248 HUSD |
5,519.7736 DOT |
16.8802 HUSD |
16.3359 HUSD |
16.5349 HUSD |
16.4741 HUSD |
| 2022-02-20 |
17.0448 HUSD |
6,125.0524 DOT |
17.8412 HUSD |
16.6948 HUSD |
16.9235 HUSD |
17.0841 HUSD |
| 2022-02-19 |
17.8837 HUSD |
2,709.5189 DOT |
17.8300 HUSD |
17.3615 HUSD |
17.5716 HUSD |
17.6403 HUSD |
| 2022-02-18 |
18.1277 HUSD |
9,289.2182 DOT |
18.1089 HUSD |
17.6306 HUSD |
17.9413 HUSD |
17.8682 HUSD |
| 2022-02-17 |
18.8187 HUSD |
11,809.3802 DOT |
19.7831 HUSD |
17.8298 HUSD |
18.2181 HUSD |
18.0965 HUSD |
| 2022-02-16 |
19.6392 HUSD |
7,767.1587 DOT |
20.0981 HUSD |
19.1080 HUSD |
19.2490 HUSD |
19.9926 HUSD |
| 2022-02-15 |
19.6052 HUSD |
7,611.0496 DOT |
18.7423 HUSD |
18.6869 HUSD |
18.7648 HUSD |
20.1546 HUSD |
| 2022-02-14 |
18.6199 HUSD |
5,191.3279 DOT |
18.7795 HUSD |
18.0569 HUSD |
18.2486 HUSD |
18.7919 HUSD |
| 2022-02-13 |
18.9485 HUSD |
4,718.0594 DOT |
18.8025 HUSD |
18.4270 HUSD |
18.6643 HUSD |
18.8645 HUSD |
| 2022-02-12 |
18.8551 HUSD |
3,910.9415 DOT |
18.9198 HUSD |
18.2880 HUSD |
18.7297 HUSD |
19.0475 HUSD |
| 2022-02-11 |
19.7961 HUSD |
11,957.7721 DOT |
20.4689 HUSD |
18.6960 HUSD |
18.8165 HUSD |
18.7932 HUSD |
| 2022-02-10 |
21.7724 HUSD |
11,114.5217 DOT |
21.8869 HUSD |
20.7177 HUSD |
20.9363 HUSD |
20.9278 HUSD |
| 2022-02-09 |
21.8468 HUSD |
5,023.0432 DOT |
21.6795 HUSD |
21.0941 HUSD |
21.3896 HUSD |
22.0176 HUSD |
| 2022-02-08 |
21.6503 HUSD |
6,726.7361 DOT |
22.4195 HUSD |
21.1016 HUSD |
21.2821 HUSD |
21.6484 HUSD |
| 2022-02-07 |
22.1711 HUSD |
4,605.3656 DOT |
21.9869 HUSD |
21.4475 HUSD |
21.7216 HUSD |
22.3438 HUSD |
| 2022-02-06 |
21.4265 HUSD |
6,346.4248 DOT |
21.3608 HUSD |
20.8261 HUSD |
21.1163 HUSD |
21.1908 HUSD |
| 2022-02-05 |
21.6313 HUSD |
7,968.2935 DOT |
20.4995 HUSD |
20.4147 HUSD |
20.5481 HUSD |
21.1529 HUSD |
| 2022-02-04 |
19.5053 HUSD |
6,851.6197 DOT |
18.8490 HUSD |
18.7497 HUSD |
18.8149 HUSD |
20.1126 HUSD |
| 2022-02-03 |
18.4481 HUSD |
7,233.1197 DOT |
18.8322 HUSD |
17.9859 HUSD |
18.3082 HUSD |
18.5369 HUSD |