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 |