Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
6.9667 USDT |
128,802.8545 DOT |
6.9315 USDT |
6.9159 USDT |
6.9986 USDT |
6.9818 USDT |
| 2024-04-24 |
7.3442 USDT |
1,549,060.8454 DOT |
7.2436 USDT |
7.0189 USDT |
7.2377 USDT |
7.1266 USDT |
| 2024-04-23 |
7.4191 USDT |
1,783,151.8363 DOT |
7.4658 USDT |
7.3156 USDT |
7.3980 USDT |
7.3931 USDT |
| 2024-04-22 |
7.3864 USDT |
2,040,591.0313 DOT |
7.1353 USDT |
7.0903 USDT |
7.1686 USDT |
7.5235 USDT |
| 2024-04-21 |
7.1477 USDT |
2,311,850.8780 DOT |
7.2388 USDT |
6.9618 USDT |
7.0805 USDT |
7.1380 USDT |
| 2024-04-20 |
6.7973 USDT |
1,947,192.2619 DOT |
6.6803 USDT |
6.6078 USDT |
6.7391 USDT |
7.2233 USDT |
| 2024-04-19 |
6.7017 USDT |
3,175,158.0667 DOT |
6.7837 USDT |
6.1243 USDT |
6.4887 USDT |
6.7583 USDT |
| 2024-04-18 |
6.6591 USDT |
3,125,621.0208 DOT |
6.5785 USDT |
6.4478 USDT |
6.5783 USDT |
6.7762 USDT |
| 2024-04-17 |
6.6324 USDT |
1,866,243.6298 DOT |
6.7002 USDT |
6.3830 USDT |
6.5702 USDT |
6.5198 USDT |
| 2024-04-16 |
6.6118 USDT |
2,478,970.8858 DOT |
6.7099 USDT |
6.3713 USDT |
6.4756 USDT |
6.4729 USDT |
| 2024-04-15 |
6.9169 USDT |
2,626,822.1504 DOT |
6.8563 USDT |
6.5336 USDT |
6.7223 USDT |
6.6012 USDT |
| 2024-04-14 |
6.5668 USDT |
3,511,546.2246 DOT |
6.3947 USDT |
6.1957 USDT |
6.3918 USDT |
6.6038 USDT |
| 2024-04-13 |
7.0036 USDT |
3,780,076.9139 DOT |
7.2375 USDT |
5.6825 USDT |
6.0587 USDT |
6.0307 USDT |
| 2024-04-12 |
8.0942 USDT |
2,225,123.8222 DOT |
8.3840 USDT |
6.5941 USDT |
6.9256 USDT |
6.9246 USDT |
| 2024-04-11 |
8.3850 USDT |
1,509,536.0250 DOT |
8.4062 USDT |
8.2099 USDT |
8.2795 USDT |
8.2766 USDT |
| 2024-04-10 |
8.4294 USDT |
2,076,733.1806 DOT |
8.6599 USDT |
8.1293 USDT |
8.2794 USDT |
8.3549 USDT |
| 2024-04-09 |
8.9554 USDT |
1,764,356.9148 DOT |
9.0438 USDT |
8.6507 USDT |
8.8698 USDT |
8.8903 USDT |
| 2024-04-08 |
8.8620 USDT |
1,854,708.1046 DOT |
8.7045 USDT |
8.5698 USDT |
8.6205 USDT |
8.9999 USDT |
| 2024-04-07 |
8.6315 USDT |
1,512,701.4043 DOT |
8.4957 USDT |
8.4587 USDT |
8.5258 USDT |
8.5798 USDT |
| 2024-04-06 |
8.4159 USDT |
1,397,532.5396 DOT |
8.3797 USDT |
8.3293 USDT |
8.3907 USDT |
8.4337 USDT |
| 2024-04-05 |
8.3125 USDT |
2,197,086.2684 DOT |
8.4863 USDT |
8.0782 USDT |
8.2328 USDT |
8.3750 USDT |
| 2024-04-04 |
8.4988 USDT |
2,312,030.3906 DOT |
8.4159 USDT |
8.2630 USDT |
8.3541 USDT |
8.4217 USDT |
| 2024-04-03 |
8.6076 USDT |
2,601,320.6618 DOT |
8.5845 USDT |
8.3454 USDT |
8.4126 USDT |
8.3593 USDT |
| 2024-04-02 |
8.6829 USDT |
2,323,312.1804 DOT |
9.1443 USDT |
8.3783 USDT |
8.5181 USDT |
8.5553 USDT |
| 2024-04-01 |
9.3209 USDT |
1,780,487.0138 DOT |
9.6450 USDT |
8.9430 USDT |
9.0500 USDT |
9.0227 USDT |
| 2024-03-31 |
9.5306 USDT |
1,137,839.1481 DOT |
9.4306 USDT |
9.4151 USDT |
9.4772 USDT |
9.5645 USDT |
| 2024-03-30 |
9.5740 USDT |
1,441,297.1587 DOT |
9.6040 USDT |
9.4677 USDT |
9.5246 USDT |
9.4710 USDT |
| 2024-03-29 |
9.4884 USDT |
1,370,084.5490 DOT |
9.5246 USDT |
9.3463 USDT |
9.4471 USDT |
9.7350 USDT |
| 2024-03-28 |
9.4962 USDT |
2,156,754.7840 DOT |
9.4468 USDT |
9.3013 USDT |
9.4071 USDT |
9.5268 USDT |
| 2024-03-27 |
9.5617 USDT |
2,536,360.0267 DOT |
9.6883 USDT |
9.3103 USDT |
9.4250 USDT |
9.4396 USDT |
| 2024-03-26 |
9.8451 USDT |
2,133,021.5073 DOT |
9.7343 USDT |
9.5258 USDT |
9.6168 USDT |
9.6202 USDT |
| 2024-03-25 |
9.5006 USDT |
1,752,280.2688 DOT |
9.3712 USDT |
9.2892 USDT |
9.3858 USDT |
9.7257 USDT |
| 2024-03-24 |
9.1216 USDT |
1,319,949.8942 DOT |
8.9714 USDT |
8.9609 USDT |
9.0357 USDT |
9.2019 USDT |
| 2024-03-23 |
9.0562 USDT |
1,821,757.7597 DOT |
8.9374 USDT |
8.8541 USDT |
8.9512 USDT |
9.1633 USDT |
| 2024-03-22 |
9.0902 USDT |
1,982,861.9987 DOT |
9.1767 USDT |
8.7189 USDT |
8.8555 USDT |
8.8896 USDT |
| 2024-03-21 |
9.3986 USDT |
2,149,530.5860 DOT |
9.4805 USDT |
9.2021 USDT |
9.3664 USDT |
9.4448 USDT |
| 2024-03-20 |
8.9520 USDT |
2,701,359.4988 DOT |
8.7663 USDT |
8.4921 USDT |
8.7195 USDT |
9.2495 USDT |
| 2024-03-19 |
9.1788 USDT |
3,193,459.4776 DOT |
9.8989 USDT |
8.7043 USDT |
9.0607 USDT |
8.9708 USDT |
| 2024-03-18 |
9.9865 USDT |
2,764,105.1893 DOT |
10.0814 USDT |
9.6001 USDT |
9.8206 USDT |
10.0020 USDT |
| 2024-03-17 |
9.8013 USDT |
2,475,421.3531 DOT |
9.6835 USDT |
9.2045 USDT |
9.4986 USDT |
10.1795 USDT |
| 2024-03-16 |
10.5334 USDT |
1,815,623.2984 DOT |
10.8123 USDT |
10.0745 USDT |
10.2104 USDT |
10.2909 USDT |
| 2024-03-15 |
10.6460 USDT |
3,211,346.1260 DOT |
11.5520 USDT |
9.9833 USDT |
10.4122 USDT |
10.4708 USDT |
| 2024-03-14 |
11.3144 USDT |
3,050,646.8491 DOT |
11.3752 USDT |
10.6766 USDT |
11.1446 USDT |
11.4513 USDT |
| 2024-03-13 |
10.9179 USDT |
2,419,482.0236 DOT |
10.7354 USDT |
10.6371 USDT |
10.7551 USDT |
10.9128 USDT |
| 2024-03-12 |
10.7172 USDT |
2,697,029.7097 DOT |
11.0404 USDT |
10.0619 USDT |
10.5801 USDT |
10.6307 USDT |
| 2024-03-11 |
10.6990 USDT |
2,994,043.5228 DOT |
10.2610 USDT |
9.8000 USDT |
10.2061 USDT |
11.1208 USDT |
| 2024-03-10 |
10.4189 USDT |
1,682,973.8785 DOT |
10.4946 USDT |
10.0500 USDT |
10.2258 USDT |
10.1688 USDT |
| 2024-03-09 |
10.6915 USDT |
2,300,326.3369 DOT |
10.6383 USDT |
10.4531 USDT |
10.5260 USDT |
10.5041 USDT |
| 2024-03-08 |
10.4186 USDT |
2,867,019.1725 DOT |
10.4058 USDT |
9.9658 USDT |
10.2941 USDT |
10.5617 USDT |
| 2024-03-07 |
10.5026 USDT |
1,979,471.8339 DOT |
10.5421 USDT |
10.2356 USDT |
10.3823 USDT |
10.5053 USDT |