Identifier on Huobi: dothusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-14 |
25.9752 HUSD |
15,483.5353 DOT |
25.9433 HUSD |
25.0196 HUSD |
25.5552 HUSD |
26.2296 HUSD |
| 2021-12-13 |
27.6273 HUSD |
19,825.7213 DOT |
29.6322 HUSD |
25.5870 HUSD |
26.2692 HUSD |
26.1603 HUSD |
| 2021-12-12 |
28.5468 HUSD |
21,553.6931 DOT |
27.8052 HUSD |
27.3453 HUSD |
27.4859 HUSD |
29.9330 HUSD |
| 2021-12-11 |
27.6162 HUSD |
25,138.6276 DOT |
26.5029 HUSD |
25.8529 HUSD |
27.3088 HUSD |
27.5510 HUSD |
| 2021-12-10 |
27.0575 HUSD |
22,367.7248 DOT |
27.0622 HUSD |
25.7688 HUSD |
26.2485 HUSD |
27.1216 HUSD |
| 2021-12-09 |
28.1714 HUSD |
22,765.0286 DOT |
29.9900 HUSD |
26.8461 HUSD |
27.3658 HUSD |
27.4744 HUSD |
| 2021-12-08 |
29.3119 HUSD |
18,450.5006 DOT |
30.5840 HUSD |
28.1152 HUSD |
28.7000 HUSD |
29.4550 HUSD |
| 2021-12-07 |
29.4976 HUSD |
19,647.1604 DOT |
28.2944 HUSD |
27.8095 HUSD |
28.2136 HUSD |
30.1569 HUSD |
| 2021-12-06 |
26.8333 HUSD |
12,981.6092 DOT |
28.2703 HUSD |
24.8919 HUSD |
25.7805 HUSD |
28.2835 HUSD |
| 2021-12-05 |
27.9731 HUSD |
9,882.0495 DOT |
29.5180 HUSD |
26.3994 HUSD |
27.7401 HUSD |
28.0530 HUSD |
| 2021-12-04 |
29.7235 HUSD |
104,118.6224 DOT |
33.8346 HUSD |
24.3525 HUSD |
27.9220 HUSD |
29.8032 HUSD |
| 2021-12-03 |
35.5369 HUSD |
119,771.5004 DOT |
35.7747 HUSD |
32.5532 HUSD |
33.8642 HUSD |
33.6952 HUSD |
| 2021-12-02 |
36.0021 HUSD |
127,573.3732 DOT |
36.7640 HUSD |
35.1024 HUSD |
35.4742 HUSD |
36.0924 HUSD |
| 2021-12-01 |
37.7844 HUSD |
7,648.9077 DOT |
37.9172 HUSD |
36.8000 HUSD |
37.3835 HUSD |
37.0432 HUSD |
| 2021-11-30 |
37.3654 HUSD |
16,039.5416 DOT |
37.3219 HUSD |
35.3973 HUSD |
35.9559 HUSD |
38.2641 HUSD |
| 2021-11-29 |
36.3240 HUSD |
10,456.2619 DOT |
35.8858 HUSD |
35.4651 HUSD |
35.7122 HUSD |
36.9992 HUSD |
| 2021-11-28 |
33.7328 HUSD |
18,803.0936 DOT |
35.1766 HUSD |
32.2406 HUSD |
33.1991 HUSD |
34.0242 HUSD |
| 2021-11-27 |
35.3826 HUSD |
13,136.1050 DOT |
34.5303 HUSD |
34.4826 HUSD |
34.9486 HUSD |
35.6997 HUSD |
| 2021-11-26 |
36.4515 HUSD |
29,186.2134 DOT |
39.4740 HUSD |
33.7496 HUSD |
35.2316 HUSD |
35.5838 HUSD |
| 2021-11-25 |
39.7184 HUSD |
9,314.9567 DOT |
38.3150 HUSD |
38.0866 HUSD |
38.6658 HUSD |
39.9418 HUSD |
| 2021-11-24 |
39.0541 HUSD |
9,053.4469 DOT |
40.8021 HUSD |
38.1030 HUSD |
38.5179 HUSD |
38.3054 HUSD |
| 2021-11-23 |
39.9872 HUSD |
13,197.8768 DOT |
39.5142 HUSD |
38.5599 HUSD |
39.2340 HUSD |
40.8593 HUSD |
| 2021-11-22 |
40.3054 HUSD |
13,758.9695 DOT |
42.1410 HUSD |
38.8979 HUSD |
39.1517 HUSD |
39.0994 HUSD |
| 2021-11-21 |
41.5477 HUSD |
16,515.3061 DOT |
42.2658 HUSD |
40.7295 HUSD |
41.2521 HUSD |
42.0619 HUSD |
| 2021-11-20 |
41.2982 HUSD |
21,520.6035 DOT |
41.3311 HUSD |
39.9382 HUSD |
40.3571 HUSD |
41.9021 HUSD |
| 2021-11-19 |
40.5533 HUSD |
12,756.3870 DOT |
39.1355 HUSD |
38.5760 HUSD |
39.1942 HUSD |
41.2818 HUSD |
| 2021-11-18 |
40.5811 HUSD |
26,442.2945 DOT |
42.5953 HUSD |
37.6434 HUSD |
39.2895 HUSD |
39.8567 HUSD |
| 2021-11-17 |
40.9839 HUSD |
29,229.0306 DOT |
40.9019 HUSD |
38.8288 HUSD |
39.9019 HUSD |
41.9448 HUSD |
| 2021-11-16 |
41.5921 HUSD |
31,254.5277 DOT |
44.5229 HUSD |
38.0644 HUSD |
41.0655 HUSD |
41.0655 HUSD |
| 2021-11-15 |
46.6089 HUSD |
18,569.1738 DOT |
46.4305 HUSD |
45.0858 HUSD |
45.4976 HUSD |
45.2610 HUSD |
| 2021-11-14 |
46.3599 HUSD |
17,845.2976 DOT |
47.1521 HUSD |
45.0607 HUSD |
45.5935 HUSD |
45.7693 HUSD |
| 2021-11-13 |
45.9633 HUSD |
16,281.9572 DOT |
46.0821 HUSD |
44.8894 HUSD |
45.2292 HUSD |
46.7336 HUSD |
| 2021-11-12 |
46.0398 HUSD |
19,610.8619 DOT |
47.5058 HUSD |
44.0965 HUSD |
45.0564 HUSD |
45.6791 HUSD |
| 2021-11-11 |
47.8459 HUSD |
20,411.9034 DOT |
46.6979 HUSD |
45.6587 HUSD |
46.4437 HUSD |
48.2313 HUSD |
| 2021-11-10 |
49.2682 HUSD |
18,099.2495 DOT |
50.6735 HUSD |
42.6402 HUSD |
47.7031 HUSD |
43.9740 HUSD |
| 2021-11-09 |
51.9609 HUSD |
5,630.4723 DOT |
53.3346 HUSD |
50.5446 HUSD |
50.9155 HUSD |
50.8256 HUSD |
| 2021-11-08 |
52.9337 HUSD |
19,836.7164 DOT |
52.3005 HUSD |
51.7204 HUSD |
52.7014 HUSD |
53.4616 HUSD |
| 2021-11-07 |
52.5866 HUSD |
12,009.5920 DOT |
51.9039 HUSD |
51.3809 HUSD |
51.8821 HUSD |
52.0421 HUSD |
| 2021-11-06 |
50.8237 HUSD |
11,890.9393 DOT |
51.8567 HUSD |
49.0000 HUSD |
49.7800 HUSD |
51.5585 HUSD |
| 2021-11-05 |
52.0018 HUSD |
12,263.6491 DOT |
53.7066 HUSD |
50.6513 HUSD |
51.1946 HUSD |
51.8832 HUSD |
| 2021-11-04 |
53.3099 HUSD |
16,298.6805 DOT |
53.1159 HUSD |
52.2543 HUSD |
52.7725 HUSD |
53.7966 HUSD |
| 2021-11-03 |
51.2681 HUSD |
14,077.6852 DOT |
51.5902 HUSD |
49.2129 HUSD |
50.3000 HUSD |
53.2971 HUSD |
| 2021-11-02 |
51.0196 HUSD |
19,999.9370 DOT |
49.9596 HUSD |
48.1282 HUSD |
48.6667 HUSD |
51.9639 HUSD |
| 2021-11-01 |
47.1634 HUSD |
24,301.6985 DOT |
42.8794 HUSD |
41.8386 HUSD |
42.5127 HUSD |
49.7374 HUSD |
| 2021-10-31 |
41.8138 HUSD |
4,228.0244 DOT |
42.7725 HUSD |
41.0735 HUSD |
41.6330 HUSD |
42.4827 HUSD |
| 2021-10-30 |
43.3235 HUSD |
6,244.0737 DOT |
44.2287 HUSD |
42.4659 HUSD |
42.8852 HUSD |
42.9968 HUSD |
| 2021-10-29 |
43.2494 HUSD |
14,768.6966 DOT |
41.7244 HUSD |
41.6034 HUSD |
42.4991 HUSD |
44.0815 HUSD |
| 2021-10-28 |
41.8326 HUSD |
15,061.9494 DOT |
40.5842 HUSD |
39.8387 HUSD |
40.7241 HUSD |
42.6806 HUSD |
| 2021-10-27 |
42.8714 HUSD |
40,108.6162 DOT |
44.9548 HUSD |
38.6285 HUSD |
40.8400 HUSD |
40.5326 HUSD |
| 2021-10-26 |
44.2439 HUSD |
16,231.3724 DOT |
44.5281 HUSD |
43.2973 HUSD |
43.7314 HUSD |
45.9140 HUSD |