Crypto exchange Huobi

Market Dotcoin (DOT) / HUSD (HUSD)

Identifier on Huobi: dothusd
Date Price Volume Open Low High Close
2021-09-05 33.3437 HUSD 33,932.3085 DOT 32.4014 HUSD 32.0440 HUSD 32.2518 HUSD 34.1641 HUSD
2021-09-04 33.0696 HUSD 29,603.5429 DOT 33.5472 HUSD 32.0654 HUSD 32.5174 HUSD 32.7864 HUSD
2021-09-03 32.8264 HUSD 57,574.0564 DOT 31.8287 HUSD 31.0260 HUSD 31.4496 HUSD 33.5763 HUSD
2021-09-02 32.3504 HUSD 38,380.9863 DOT 33.1672 HUSD 31.3237 HUSD 31.9270 HUSD 32.3975 HUSD
2021-09-01 30.8968 HUSD 58,008.0861 DOT 31.3373 HUSD 29.6462 HUSD 30.0296 HUSD 32.8013 HUSD
2021-08-31 28.7855 HUSD 102,349.3799 DOT 26.0228 HUSD 25.6637 HUSD 26.3376 HUSD 30.7345 HUSD
2021-08-30 25.8441 HUSD 52,575.7588 DOT 25.6734 HUSD 24.3575 HUSD 24.7826 HUSD 26.8179 HUSD
2021-08-29 25.8916 HUSD 33,771.2230 DOT 26.0407 HUSD 25.2832 HUSD 25.6059 HUSD 25.7050 HUSD
2021-08-28 26.0051 HUSD 38,405.0279 DOT 26.5046 HUSD 25.4246 HUSD 25.6942 HUSD 25.9971 HUSD
2021-08-27 24.8402 HUSD 47,028.0050 DOT 23.9011 HUSD 23.4661 HUSD 24.4153 HUSD 26.3105 HUSD
2021-08-26 24.7852 HUSD 49,704.1528 DOT 26.0295 HUSD 23.4693 HUSD 23.9539 HUSD 23.9272 HUSD
2021-08-25 25.6709 HUSD 48,365.7676 DOT 25.1665 HUSD 24.5106 HUSD 25.1280 HUSD 25.9683 HUSD
2021-08-24 26.4409 HUSD 48,677.3371 DOT 27.8287 HUSD 24.3877 HUSD 25.5336 HUSD 25.7615 HUSD
2021-08-23 27.9661 HUSD 34,889.1940 DOT 27.7323 HUSD 27.3520 HUSD 27.6133 HUSD 27.8912 HUSD
2021-08-22 27.5309 HUSD 21,806.0244 DOT 27.9306 HUSD 26.5605 HUSD 26.9385 HUSD 27.3903 HUSD
2021-08-21 28.5068 HUSD 30,662.4230 DOT 28.1815 HUSD 27.5102 HUSD 27.9105 HUSD 28.4270 HUSD
2021-08-20 27.5058 HUSD 41,757.9381 DOT 26.4649 HUSD 26.1102 HUSD 26.6977 HUSD 28.2010 HUSD
2021-08-19 24.7010 HUSD 34,307.2793 DOT 23.9405 HUSD 23.4845 HUSD 23.8934 HUSD 26.4132 HUSD
2021-08-18 24.0023 HUSD 73,322.3162 DOT 23.5884 HUSD 22.5498 HUSD 23.7186 HUSD 23.7252 HUSD
2021-08-17 25.5279 HUSD 78,187.2006 DOT 24.3877 HUSD 23.0215 HUSD 24.0480 HUSD 23.4069 HUSD
2021-08-16 24.5524 HUSD 79,005.2310 DOT 23.2424 HUSD 22.8631 HUSD 23.3783 HUSD 24.4333 HUSD
2021-08-15 22.4763 HUSD 9,701.8547 DOT 22.9167 HUSD 21.8804 HUSD 22.1363 HUSD 23.2327 HUSD
2021-08-14 22.5585 HUSD 22,177.2740 DOT 22.7141 HUSD 21.8163 HUSD 22.3673 HUSD 22.9077 HUSD
2021-08-13 21.7192 HUSD 18,689.6291 DOT 20.7412 HUSD 20.5306 HUSD 21.0188 HUSD 22.1458 HUSD
2021-08-12 21.0397 HUSD 34,990.3353 DOT 21.3325 HUSD 19.9564 HUSD 20.4738 HUSD 20.6752 HUSD
2021-08-11 21.6228 HUSD 32,358.8900 DOT 20.6231 HUSD 20.6231 HUSD 20.8979 HUSD 21.3305 HUSD
2021-08-10 20.7266 HUSD 24,481.8116 DOT 20.6988 HUSD 20.1012 HUSD 20.4326 HUSD 20.5918 HUSD
2021-08-09 20.0742 HUSD 26,440.4607 DOT 19.7316 HUSD 18.7687 HUSD 19.2448 HUSD 20.2319 HUSD
2021-08-08 20.3232 HUSD 25,445.8864 DOT 20.9471 HUSD 19.2571 HUSD 19.5690 HUSD 20.1852 HUSD
2021-08-07 20.8229 HUSD 23,356.2850 DOT 20.2437 HUSD 20.0676 HUSD 20.4923 HUSD 20.6487 HUSD
2021-08-06 19.6793 HUSD 24,822.9719 DOT 19.2097 HUSD 18.5451 HUSD 18.6770 HUSD 20.3445 HUSD
2021-08-05 18.8184 HUSD 32,836.5476 DOT 19.1645 HUSD 17.8872 HUSD 18.4117 HUSD 19.1676 HUSD
2021-08-04 18.2773 HUSD 34,624.2013 DOT 17.3589 HUSD 17.1000 HUSD 17.3014 HUSD 19.1298 HUSD
2021-08-03 17.4978 HUSD 29,296.3286 DOT 17.9912 HUSD 16.8205 HUSD 17.1697 HUSD 17.4350 HUSD
2021-08-02 18.2555 HUSD 52,738.6326 DOT 18.4891 HUSD 17.5867 HUSD 17.8185 HUSD 18.1367 HUSD
2021-08-01 18.7167 HUSD 65,596.0149 DOT 16.8003 HUSD 16.5729 HUSD 18.1352 HUSD 19.3333 HUSD
2021-07-31 16.2373 HUSD 23,860.2403 DOT 15.8366 HUSD 15.5984 HUSD 15.8170 HUSD 17.0041 HUSD
2021-07-30 15.0522 HUSD 29,364.6031 DOT 15.2787 HUSD 14.4293 HUSD 14.5835 HUSD 15.6507 HUSD
2021-07-29 14.8256 HUSD 25,444.3220 DOT 14.5383 HUSD 14.2648 HUSD 14.5024 HUSD 14.9295 HUSD
2021-07-28 14.3977 HUSD 33,982.6270 DOT 14.3616 HUSD 13.9436 HUSD 14.2794 HUSD 14.4113 HUSD
2021-07-27 13.9148 HUSD 34,145.8139 DOT 13.9443 HUSD 13.3836 HUSD 13.6878 HUSD 14.2446 HUSD
2021-07-26 14.6233 HUSD 42,917.6021 DOT 13.7292 HUSD 13.6515 HUSD 14.1867 HUSD 14.1968 HUSD
2021-07-25 13.4079 HUSD 32,389.2523 DOT 13.7946 HUSD 13.1005 HUSD 13.2579 HUSD 13.3502 HUSD
2021-07-24 13.5833 HUSD 37,808.6765 DOT 13.4046 HUSD 13.1450 HUSD 13.2800 HUSD 13.6795 HUSD
2021-07-23 12.9915 HUSD 32,224.4958 DOT 13.1869 HUSD 12.3550 HUSD 12.5490 HUSD 13.2184 HUSD
2021-07-22 12.4266 HUSD 47,783.5677 DOT 12.3209 HUSD 11.8362 HUSD 12.0115 HUSD 13.2371 HUSD
2021-07-21 11.8664 HUSD 60,028.7548 DOT 11.0004 HUSD 10.6762 HUSD 10.9423 HUSD 12.4075 HUSD
2021-07-20 10.8427 HUSD 35,785.0328 DOT 11.4776 HUSD 10.3840 HUSD 10.6943 HUSD 11.0177 HUSD
2021-07-19 11.9649 HUSD 38,048.3219 DOT 12.6567 HUSD 11.3596 HUSD 11.5142 HUSD 11.5226 HUSD
2021-07-18 12.5857 HUSD 34,736.7834 DOT 12.3031 HUSD 12.3030 HUSD 12.4714 HUSD 12.6184 HUSD