Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-17 |
45.0597 USDT |
12,828,736.6700 DOT |
41.3632 USDT |
41.3526 USDT |
42.4430 USDT |
43.8595 USDT |
| 2021-04-16 |
41.9277 USDT |
7,862,247.6751 DOT |
43.4235 USDT |
40.0200 USDT |
41.2000 USDT |
41.4367 USDT |
| 2021-04-15 |
42.8189 USDT |
5,957,203.4013 DOT |
42.4776 USDT |
41.4024 USDT |
41.8201 USDT |
43.5186 USDT |
| 2021-04-14 |
42.5208 USDT |
8,849,248.4981 DOT |
42.9398 USDT |
40.0200 USDT |
41.3319 USDT |
42.4683 USDT |
| 2021-04-13 |
41.3696 USDT |
6,358,084.0074 DOT |
40.4541 USDT |
39.8107 USDT |
40.3088 USDT |
42.7305 USDT |
| 2021-04-12 |
40.6545 USDT |
4,336,459.0904 DOT |
41.3091 USDT |
39.3800 USDT |
40.2547 USDT |
40.5578 USDT |
| 2021-04-11 |
40.7818 USDT |
3,398,706.4474 DOT |
41.5996 USDT |
40.0000 USDT |
40.5181 USDT |
41.6363 USDT |
| 2021-04-10 |
41.5226 USDT |
4,107,863.0162 DOT |
40.7975 USDT |
39.9712 USDT |
40.8398 USDT |
41.2545 USDT |
| 2021-04-09 |
41.0639 USDT |
3,128,593.7492 DOT |
41.3140 USDT |
40.0500 USDT |
40.6700 USDT |
40.5700 USDT |
| 2021-04-08 |
40.5284 USDT |
4,096,061.7861 DOT |
39.5184 USDT |
39.2173 USDT |
40.0881 USDT |
41.2301 USDT |
| 2021-04-07 |
40.0799 USDT |
11,039,865.4905 DOT |
43.3329 USDT |
37.7000 USDT |
39.3105 USDT |
40.3187 USDT |
| 2021-04-06 |
43.8404 USDT |
7,083,998.0179 DOT |
45.8105 USDT |
41.6262 USDT |
42.9530 USDT |
43.4800 USDT |
| 2021-04-05 |
43.6047 USDT |
6,903,248.3926 DOT |
44.3095 USDT |
41.7999 USDT |
42.7485 USDT |
45.4755 USDT |
| 2021-04-04 |
43.6243 USDT |
8,335,469.1374 DOT |
41.3632 USDT |
40.6600 USDT |
42.7263 USDT |
43.8664 USDT |
| 2021-04-03 |
44.0335 USDT |
14,627,167.6759 DOT |
41.0346 USDT |
40.9456 USDT |
42.5573 USDT |
42.4789 USDT |
| 2021-04-02 |
38.8682 USDT |
7,970,291.4045 DOT |
37.4440 USDT |
36.6014 USDT |
37.8507 USDT |
41.1199 USDT |
| 2021-04-01 |
37.6430 USDT |
9,080,856.4579 DOT |
37.0720 USDT |
36.0287 USDT |
36.4523 USDT |
38.0574 USDT |
| 2021-03-31 |
35.8881 USDT |
12,915,162.1748 DOT |
33.9947 USDT |
33.3300 USDT |
33.8977 USDT |
36.9636 USDT |
| 2021-03-30 |
34.0523 USDT |
4,845,334.3646 DOT |
34.3578 USDT |
33.5030 USDT |
33.8405 USDT |
33.9531 USDT |
| 2021-03-29 |
33.7029 USDT |
6,367,735.5543 DOT |
32.2395 USDT |
31.7591 USDT |
32.0555 USDT |
34.2260 USDT |
| 2021-03-28 |
32.4104 USDT |
3,535,771.2315 DOT |
32.5762 USDT |
31.2200 USDT |
31.6841 USDT |
31.9438 USDT |
| 2021-03-27 |
32.4207 USDT |
5,276,761.8494 DOT |
33.1725 USDT |
31.0537 USDT |
31.8750 USDT |
33.0188 USDT |
| 2021-03-26 |
31.5398 USDT |
5,751,673.3770 DOT |
29.7848 USDT |
29.7772 USDT |
30.6776 USDT |
32.7676 USDT |
| 2021-03-25 |
29.8880 USDT |
11,293,898.9680 DOT |
30.2013 USDT |
28.3939 USDT |
29.8005 USDT |
29.8283 USDT |
| 2021-03-24 |
31.8445 USDT |
10,912,052.1555 DOT |
34.1966 USDT |
27.3100 USDT |
31.1081 USDT |
30.2657 USDT |
| 2021-03-23 |
35.2442 USDT |
3,904,601.8740 DOT |
35.2602 USDT |
34.0225 USDT |
34.5920 USDT |
34.5515 USDT |
| 2021-03-22 |
36.7087 USDT |
5,137,726.7418 DOT |
36.6787 USDT |
35.0000 USDT |
35.7071 USDT |
35.3617 USDT |
| 2021-03-21 |
36.9719 USDT |
5,533,081.1342 DOT |
37.2507 USDT |
36.1000 USDT |
36.5374 USDT |
36.8490 USDT |
| 2021-03-20 |
39.1737 USDT |
5,814,383.1997 DOT |
38.1627 USDT |
37.1525 USDT |
38.2395 USDT |
37.6874 USDT |
| 2021-03-19 |
37.1832 USDT |
6,997,223.5582 DOT |
35.3511 USDT |
34.6000 USDT |
35.3371 USDT |
38.5250 USDT |
| 2021-03-18 |
36.3257 USDT |
4,173,470.4099 DOT |
36.1050 USDT |
35.5000 USDT |
35.8643 USDT |
35.7862 USDT |
| 2021-03-17 |
35.4930 USDT |
4,958,908.4471 DOT |
35.3998 USDT |
34.3693 USDT |
35.1125 USDT |
35.9804 USDT |
| 2021-03-16 |
33.8332 USDT |
6,212,100.9340 DOT |
34.3013 USDT |
32.0449 USDT |
33.2045 USDT |
34.9724 USDT |
| 2021-03-15 |
35.8545 USDT |
8,070,620.2030 DOT |
36.4392 USDT |
33.9000 USDT |
34.7522 USDT |
34.3326 USDT |
| 2021-03-14 |
37.0852 USDT |
3,585,479.1650 DOT |
37.1669 USDT |
36.2509 USDT |
36.8323 USDT |
37.3206 USDT |
| 2021-03-13 |
36.8711 USDT |
5,426,494.5872 DOT |
35.9498 USDT |
34.7000 USDT |
35.1489 USDT |
37.4947 USDT |
| 2021-03-12 |
35.9791 USDT |
5,557,883.0898 DOT |
36.8924 USDT |
34.4000 USDT |
35.3662 USDT |
35.3624 USDT |
| 2021-03-11 |
36.8926 USDT |
6,281,057.0914 DOT |
37.5405 USDT |
35.8928 USDT |
36.5117 USDT |
36.8995 USDT |
| 2021-03-10 |
38.0701 USDT |
8,771,015.5747 DOT |
38.1971 USDT |
36.2000 USDT |
37.5151 USDT |
37.5793 USDT |
| 2021-03-09 |
36.5464 USDT |
7,851,400.8350 DOT |
34.9664 USDT |
34.5247 USDT |
35.1871 USDT |
38.7598 USDT |
| 2021-03-08 |
34.4079 USDT |
4,059,456.8859 DOT |
35.1127 USDT |
33.4158 USDT |
33.8969 USDT |
34.2503 USDT |
| 2021-03-07 |
34.3341 USDT |
4,372,508.6642 DOT |
33.3644 USDT |
33.3644 USDT |
33.8662 USDT |
34.6892 USDT |
| 2021-03-06 |
33.2317 USDT |
3,841,060.8891 DOT |
33.6175 USDT |
32.0398 USDT |
32.7636 USDT |
33.3400 USDT |
| 2021-03-05 |
33.1141 USDT |
8,228,148.1869 DOT |
35.2464 USDT |
31.3449 USDT |
32.8086 USDT |
33.9635 USDT |
| 2021-03-04 |
36.3632 USDT |
7,617,324.2151 DOT |
37.0531 USDT |
34.3733 USDT |
35.1783 USDT |
35.3441 USDT |
| 2021-03-03 |
37.5738 USDT |
5,839,825.2020 DOT |
36.1303 USDT |
36.1001 USDT |
37.1875 USDT |
37.2861 USDT |
| 2021-03-02 |
36.1480 USDT |
9,095,317.4005 DOT |
35.6595 USDT |
34.4000 USDT |
35.1086 USDT |
36.1214 USDT |
| 2021-03-01 |
34.5087 USDT |
7,515,921.7773 DOT |
33.8017 USDT |
33.0146 USDT |
33.6242 USDT |
35.2253 USDT |
| 2021-02-28 |
31.6571 USDT |
11,396,419.0641 DOT |
33.4482 USDT |
29.6816 USDT |
31.0400 USDT |
34.3590 USDT |
| 2021-02-27 |
33.9541 USDT |
12,414,638.2769 DOT |
31.4505 USDT |
31.3357 USDT |
33.4103 USDT |
33.4370 USDT |