Identifier on Huobi: dothusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
19.6145 HUSD |
9,638.1889 DOT |
19.5902 HUSD |
18.5586 HUSD |
19.0120 HUSD |
18.7342 HUSD |
| 2022-02-01 |
19.6080 HUSD |
15,297.9915 DOT |
19.3262 HUSD |
19.1725 HUSD |
19.3086 HUSD |
19.7702 HUSD |
| 2022-01-31 |
18.4820 HUSD |
9,897.0363 DOT |
18.1297 HUSD |
17.2094 HUSD |
17.3930 HUSD |
19.4108 HUSD |
| 2022-01-30 |
18.5100 HUSD |
10,121.2097 DOT |
18.6903 HUSD |
17.8736 HUSD |
17.9540 HUSD |
17.8736 HUSD |
| 2022-01-29 |
18.6110 HUSD |
8,136.0305 DOT |
18.2890 HUSD |
18.1020 HUSD |
18.2369 HUSD |
18.9759 HUSD |
| 2022-01-28 |
18.0000 HUSD |
15,716.9625 DOT |
18.0296 HUSD |
17.3718 HUSD |
17.7180 HUSD |
18.1128 HUSD |
| 2022-01-27 |
17.7543 HUSD |
20,910.8436 DOT |
17.9240 HUSD |
17.1696 HUSD |
17.5486 HUSD |
17.6418 HUSD |
| 2022-01-26 |
18.7519 HUSD |
21,111.0089 DOT |
18.2139 HUSD |
17.5507 HUSD |
17.9597 HUSD |
18.1316 HUSD |
| 2022-01-25 |
18.2745 HUSD |
21,098.4329 DOT |
18.0010 HUSD |
17.3934 HUSD |
17.6800 HUSD |
18.3924 HUSD |
| 2022-01-24 |
17.1067 HUSD |
22,179.7402 DOT |
18.7093 HUSD |
15.8794 HUSD |
16.5254 HUSD |
18.0172 HUSD |
| 2022-01-23 |
18.4565 HUSD |
9,934.2019 DOT |
18.2395 HUSD |
17.7531 HUSD |
18.0750 HUSD |
18.7467 HUSD |
| 2022-01-22 |
18.4142 HUSD |
20,352.7051 DOT |
19.5755 HUSD |
16.2377 HUSD |
17.6518 HUSD |
18.1246 HUSD |
| 2022-01-21 |
21.7658 HUSD |
21,746.6562 DOT |
22.7936 HUSD |
19.0984 HUSD |
20.0007 HUSD |
19.6807 HUSD |
| 2022-01-20 |
24.5386 HUSD |
15,380.5634 DOT |
24.0341 HUSD |
23.1095 HUSD |
23.5396 HUSD |
23.1095 HUSD |
| 2022-01-19 |
24.5805 HUSD |
20,322.4789 DOT |
25.1395 HUSD |
23.7192 HUSD |
23.9135 HUSD |
24.1808 HUSD |
| 2022-01-18 |
25.0897 HUSD |
14,375.4972 DOT |
25.6850 HUSD |
24.3286 HUSD |
24.6568 HUSD |
25.2017 HUSD |
| 2022-01-17 |
26.1646 HUSD |
13,118.2030 DOT |
27.7230 HUSD |
25.1659 HUSD |
25.6935 HUSD |
25.7473 HUSD |
| 2022-01-16 |
27.8745 HUSD |
6,914.5885 DOT |
27.6613 HUSD |
27.2835 HUSD |
27.6044 HUSD |
27.7026 HUSD |
| 2022-01-15 |
27.4292 HUSD |
3,461.0434 DOT |
27.6088 HUSD |
26.8792 HUSD |
27.1949 HUSD |
27.9605 HUSD |
| 2022-01-14 |
27.0402 HUSD |
8,430.6286 DOT |
25.8124 HUSD |
25.5831 HUSD |
26.1889 HUSD |
27.8101 HUSD |
| 2022-01-13 |
26.7866 HUSD |
7,452.8239 DOT |
27.2925 HUSD |
25.8370 HUSD |
26.1717 HUSD |
26.1728 HUSD |
| 2022-01-12 |
26.6914 HUSD |
11,120.6985 DOT |
25.6069 HUSD |
25.4810 HUSD |
25.6503 HUSD |
27.4029 HUSD |
| 2022-01-11 |
24.4600 HUSD |
7,934.5709 DOT |
23.7027 HUSD |
23.5220 HUSD |
23.7027 HUSD |
25.5176 HUSD |
| 2022-01-10 |
23.8599 HUSD |
12,780.8875 DOT |
24.6794 HUSD |
22.3965 HUSD |
23.4209 HUSD |
23.6822 HUSD |
| 2022-01-09 |
24.5077 HUSD |
11,864.3385 DOT |
23.9772 HUSD |
23.8220 HUSD |
24.0328 HUSD |
24.5359 HUSD |
| 2022-01-08 |
24.6281 HUSD |
16,310.9322 DOT |
24.9212 HUSD |
23.2088 HUSD |
23.6010 HUSD |
24.1418 HUSD |
| 2022-01-07 |
25.4721 HUSD |
20,911.2804 DOT |
26.8227 HUSD |
24.3086 HUSD |
24.9501 HUSD |
24.9946 HUSD |
| 2022-01-06 |
26.2969 HUSD |
18,707.3244 DOT |
26.6297 HUSD |
25.5225 HUSD |
25.8975 HUSD |
26.7708 HUSD |
| 2022-01-05 |
29.4181 HUSD |
9,366.4854 DOT |
28.7822 HUSD |
28.3622 HUSD |
29.0331 HUSD |
28.3622 HUSD |
| 2022-01-04 |
29.7422 HUSD |
22,093.5304 DOT |
30.2771 HUSD |
28.9099 HUSD |
29.1766 HUSD |
29.0191 HUSD |
| 2022-01-03 |
29.6978 HUSD |
16,434.3962 DOT |
29.6998 HUSD |
28.6495 HUSD |
28.8964 HUSD |
29.7019 HUSD |
| 2022-01-02 |
29.2622 HUSD |
10,643.2244 DOT |
28.4838 HUSD |
27.8721 HUSD |
28.2582 HUSD |
29.9216 HUSD |
| 2022-01-01 |
27.2852 HUSD |
7,460.8315 DOT |
26.6858 HUSD |
26.6858 HUSD |
27.1665 HUSD |
27.9467 HUSD |
| 2021-12-31 |
27.1107 HUSD |
8,211.8107 DOT |
27.5262 HUSD |
26.3372 HUSD |
26.7000 HUSD |
26.3372 HUSD |
| 2021-12-30 |
27.2464 HUSD |
8,390.9321 DOT |
26.8092 HUSD |
26.1910 HUSD |
26.6529 HUSD |
28.2589 HUSD |
| 2021-12-29 |
28.0455 HUSD |
11,324.2755 DOT |
27.9191 HUSD |
27.0448 HUSD |
27.8718 HUSD |
27.5034 HUSD |
| 2021-12-28 |
29.2471 HUSD |
25,051.9324 DOT |
30.9017 HUSD |
27.5763 HUSD |
28.1407 HUSD |
28.4231 HUSD |
| 2021-12-27 |
31.7658 HUSD |
18,769.7599 DOT |
31.3948 HUSD |
30.9284 HUSD |
31.2119 HUSD |
31.0171 HUSD |
| 2021-12-26 |
29.8162 HUSD |
17,088.2310 DOT |
28.9207 HUSD |
28.3172 HUSD |
28.5935 HUSD |
31.0507 HUSD |
| 2021-12-25 |
28.4424 HUSD |
5,276.3628 DOT |
28.1754 HUSD |
28.1153 HUSD |
28.3716 HUSD |
28.9424 HUSD |
| 2021-12-24 |
29.0584 HUSD |
11,528.8536 DOT |
29.1522 HUSD |
28.4688 HUSD |
28.7534 HUSD |
28.7533 HUSD |
| 2021-12-23 |
28.1182 HUSD |
14,286.7384 DOT |
27.2682 HUSD |
26.7706 HUSD |
27.1784 HUSD |
29.3960 HUSD |
| 2021-12-22 |
26.8693 HUSD |
13,758.9003 DOT |
25.2163 HUSD |
25.0121 HUSD |
25.2355 HUSD |
27.5164 HUSD |
| 2021-12-21 |
24.6478 HUSD |
14,875.7380 DOT |
24.0976 HUSD |
23.7549 HUSD |
23.9074 HUSD |
25.4924 HUSD |
| 2021-12-20 |
23.9958 HUSD |
12,973.0456 DOT |
24.7221 HUSD |
23.2924 HUSD |
23.7693 HUSD |
24.4475 HUSD |
| 2021-12-19 |
25.1654 HUSD |
8,100.8747 DOT |
25.5315 HUSD |
24.6813 HUSD |
24.8781 HUSD |
25.0771 HUSD |
| 2021-12-18 |
25.0510 HUSD |
15,215.7450 DOT |
24.6171 HUSD |
24.2017 HUSD |
24.5368 HUSD |
25.6961 HUSD |
| 2021-12-17 |
25.1706 HUSD |
11,246.3638 DOT |
26.0361 HUSD |
24.2305 HUSD |
24.8126 HUSD |
24.3988 HUSD |
| 2021-12-16 |
27.0499 HUSD |
12,235.8390 DOT |
27.2238 HUSD |
26.0914 HUSD |
26.5722 HUSD |
26.5308 HUSD |
| 2021-12-15 |
26.0891 HUSD |
8,997.4904 DOT |
26.1429 HUSD |
24.2924 HUSD |
24.7245 HUSD |
26.9881 HUSD |