Identifier on Huobi: dothusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-25 |
43.6122 HUSD |
23,256.4064 DOT |
42.3735 HUSD |
42.1414 HUSD |
42.8649 HUSD |
44.5550 HUSD |
| 2021-10-24 |
42.4948 HUSD |
14,228.5680 DOT |
43.9386 HUSD |
41.3103 HUSD |
42.0778 HUSD |
42.5656 HUSD |
| 2021-10-23 |
43.9638 HUSD |
5,853.4253 DOT |
43.4291 HUSD |
43.0922 HUSD |
43.1813 HUSD |
43.1212 HUSD |
| 2021-10-22 |
44.6586 HUSD |
22,010.4761 DOT |
43.0804 HUSD |
42.7264 HUSD |
43.5956 HUSD |
43.7826 HUSD |
| 2021-10-21 |
43.8399 HUSD |
21,589.2824 DOT |
44.3532 HUSD |
41.8599 HUSD |
42.9296 HUSD |
42.8000 HUSD |
| 2021-10-20 |
43.4411 HUSD |
22,033.4618 DOT |
41.4165 HUSD |
41.0857 HUSD |
41.3218 HUSD |
44.5164 HUSD |
| 2021-10-19 |
40.9782 HUSD |
11,330.7316 DOT |
41.1951 HUSD |
40.0352 HUSD |
40.4567 HUSD |
41.3935 HUSD |
| 2021-10-18 |
41.8071 HUSD |
11,557.2610 DOT |
42.1896 HUSD |
40.2742 HUSD |
40.7240 HUSD |
40.8400 HUSD |
| 2021-10-17 |
41.8020 HUSD |
16,891.4065 DOT |
41.6443 HUSD |
39.4860 HUSD |
41.2960 HUSD |
42.0391 HUSD |
| 2021-10-16 |
43.1893 HUSD |
25,218.8251 DOT |
43.3995 HUSD |
41.3103 HUSD |
41.8669 HUSD |
41.8669 HUSD |
| 2021-10-15 |
41.0975 HUSD |
30,324.0213 DOT |
40.6866 HUSD |
39.4876 HUSD |
39.9630 HUSD |
42.7372 HUSD |
| 2021-10-14 |
41.1480 HUSD |
37,732.0082 DOT |
41.7306 HUSD |
39.3917 HUSD |
40.0203 HUSD |
40.6004 HUSD |
| 2021-10-13 |
39.2015 HUSD |
54,487.2243 DOT |
34.9288 HUSD |
33.5856 HUSD |
34.2740 HUSD |
42.0437 HUSD |
| 2021-10-12 |
33.3289 HUSD |
12,197.1090 DOT |
34.1119 HUSD |
32.0884 HUSD |
32.7840 HUSD |
34.3059 HUSD |
| 2021-10-11 |
34.7372 HUSD |
39,698.8851 DOT |
34.3080 HUSD |
33.3468 HUSD |
33.7546 HUSD |
33.7138 HUSD |
| 2021-10-10 |
36.2318 HUSD |
29,064.7881 DOT |
36.3836 HUSD |
35.3647 HUSD |
35.7446 HUSD |
35.5000 HUSD |
| 2021-10-09 |
35.0514 HUSD |
12,197.3210 DOT |
33.2354 HUSD |
33.0124 HUSD |
33.3811 HUSD |
35.8630 HUSD |
| 2021-10-08 |
33.7582 HUSD |
26,745.6486 DOT |
33.8701 HUSD |
33.0729 HUSD |
33.4631 HUSD |
33.5200 HUSD |
| 2021-10-07 |
33.2531 HUSD |
44,049.0113 DOT |
32.2009 HUSD |
30.9752 HUSD |
31.4620 HUSD |
34.3493 HUSD |
| 2021-10-06 |
31.5595 HUSD |
20,377.4336 DOT |
31.3722 HUSD |
29.1616 HUSD |
29.5827 HUSD |
32.3631 HUSD |
| 2021-10-05 |
31.4047 HUSD |
12,951.6043 DOT |
31.1719 HUSD |
30.5612 HUSD |
30.9520 HUSD |
31.6058 HUSD |
| 2021-10-04 |
31.1392 HUSD |
21,327.8861 DOT |
32.0315 HUSD |
30.0873 HUSD |
30.9025 HUSD |
31.1047 HUSD |
| 2021-10-03 |
32.0467 HUSD |
18,438.2994 DOT |
32.1552 HUSD |
31.2929 HUSD |
31.8146 HUSD |
31.7667 HUSD |
| 2021-10-02 |
32.3757 HUSD |
27,014.8758 DOT |
31.9283 HUSD |
31.6491 HUSD |
32.0417 HUSD |
32.9161 HUSD |
| 2021-10-01 |
30.3182 HUSD |
30,520.3739 DOT |
28.6169 HUSD |
28.5286 HUSD |
28.8356 HUSD |
32.1047 HUSD |
| 2021-09-30 |
27.9683 HUSD |
24,525.0909 DOT |
27.2153 HUSD |
27.1532 HUSD |
27.9077 HUSD |
28.4588 HUSD |
| 2021-09-29 |
27.6013 HUSD |
28,895.9593 DOT |
26.4090 HUSD |
26.1603 HUSD |
26.7685 HUSD |
26.7748 HUSD |
| 2021-09-28 |
27.3448 HUSD |
29,714.5475 DOT |
27.7913 HUSD |
26.2047 HUSD |
26.7036 HUSD |
26.3085 HUSD |
| 2021-09-27 |
28.9742 HUSD |
45,551.7549 DOT |
28.7391 HUSD |
27.6352 HUSD |
28.0875 HUSD |
27.6823 HUSD |
| 2021-09-26 |
28.7543 HUSD |
47,619.7869 DOT |
29.9804 HUSD |
26.7920 HUSD |
27.6925 HUSD |
29.2980 HUSD |
| 2021-09-25 |
30.5884 HUSD |
51,041.1713 DOT |
31.0000 HUSD |
29.4514 HUSD |
29.9952 HUSD |
29.8392 HUSD |
| 2021-09-24 |
30.7236 HUSD |
60,566.3292 DOT |
33.4487 HUSD |
27.9244 HUSD |
29.5223 HUSD |
31.0905 HUSD |
| 2021-09-23 |
31.8683 HUSD |
55,955.6889 DOT |
31.5598 HUSD |
30.4232 HUSD |
30.9486 HUSD |
32.5995 HUSD |
| 2021-09-22 |
29.3712 HUSD |
49,868.4023 DOT |
26.3832 HUSD |
25.9233 HUSD |
27.1152 HUSD |
31.4304 HUSD |
| 2021-09-21 |
28.5225 HUSD |
73,764.7943 DOT |
28.2448 HUSD |
26.2512 HUSD |
26.5620 HUSD |
26.2512 HUSD |
| 2021-09-20 |
29.8159 HUSD |
68,919.9020 DOT |
33.9061 HUSD |
26.5900 HUSD |
28.9295 HUSD |
29.2307 HUSD |
| 2021-09-19 |
33.9684 HUSD |
35,617.3267 DOT |
34.8210 HUSD |
33.0501 HUSD |
33.5301 HUSD |
33.8655 HUSD |
| 2021-09-18 |
34.7169 HUSD |
39,578.6102 DOT |
32.9511 HUSD |
32.5423 HUSD |
33.2662 HUSD |
34.8434 HUSD |
| 2021-09-17 |
34.9285 HUSD |
53,132.1597 DOT |
35.5373 HUSD |
32.8954 HUSD |
33.7684 HUSD |
33.8804 HUSD |
| 2021-09-16 |
35.2024 HUSD |
47,651.9626 DOT |
36.5668 HUSD |
34.0486 HUSD |
34.8228 HUSD |
35.0408 HUSD |
| 2021-09-15 |
36.6194 HUSD |
32,764.1146 DOT |
37.4801 HUSD |
35.6000 HUSD |
36.0795 HUSD |
36.6123 HUSD |
| 2021-09-14 |
36.5482 HUSD |
64,118.6063 DOT |
34.6400 HUSD |
34.1979 HUSD |
34.6773 HUSD |
37.7902 HUSD |
| 2021-09-13 |
35.1774 HUSD |
136,274.9456 DOT |
35.9931 HUSD |
31.5627 HUSD |
34.0824 HUSD |
34.6566 HUSD |
| 2021-09-12 |
33.3222 HUSD |
87,584.4935 DOT |
31.5396 HUSD |
30.6826 HUSD |
31.4904 HUSD |
35.7153 HUSD |
| 2021-09-11 |
30.4163 HUSD |
56,204.1506 DOT |
29.2548 HUSD |
28.3078 HUSD |
29.0486 HUSD |
31.3221 HUSD |
| 2021-09-10 |
30.5797 HUSD |
78,025.3952 DOT |
29.8873 HUSD |
28.0428 HUSD |
28.7923 HUSD |
28.7583 HUSD |
| 2021-09-09 |
29.3869 HUSD |
65,063.7441 DOT |
27.7424 HUSD |
27.0273 HUSD |
27.6831 HUSD |
30.2308 HUSD |
| 2021-09-08 |
27.5372 HUSD |
52,698.0007 DOT |
28.0291 HUSD |
25.2257 HUSD |
26.6088 HUSD |
28.0201 HUSD |
| 2021-09-07 |
29.9507 HUSD |
84,119.7918 DOT |
34.4374 HUSD |
22.6317 HUSD |
27.4524 HUSD |
26.5661 HUSD |
| 2021-09-06 |
34.3107 HUSD |
38,200.6767 DOT |
34.3803 HUSD |
32.2780 HUSD |
33.8838 HUSD |
34.1371 HUSD |