Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
2.3374 USDT |
4,573,919.4660 DOT |
2.3702 USDT |
2.2903 USDT |
2.3154 USDT |
2.2928 USDT |
| 2025-12-03 |
2.3115 USDT |
7,356,072.8238 DOT |
2.2573 USDT |
2.2467 USDT |
2.2765 USDT |
2.3686 USDT |
| 2025-12-02 |
2.1442 USDT |
5,582,464.8718 DOT |
2.0502 USDT |
2.0438 USDT |
2.0588 USDT |
2.2539 USDT |
| 2025-12-01 |
2.0514 USDT |
1,293,422.5528 DOT |
2.2146 USDT |
2.0061 USDT |
2.0370 USDT |
2.0528 USDT |
| 2025-11-30 |
2.2665 USDT |
440,087.5782 DOT |
2.2596 USDT |
2.2476 USDT |
2.2626 USDT |
2.2587 USDT |
| 2025-11-29 |
2.2716 USDT |
1,004,244.3499 DOT |
2.2858 USDT |
2.1886 USDT |
2.2471 USDT |
2.2412 USDT |
| 2025-11-28 |
2.3229 USDT |
2,144,111.8894 DOT |
2.3194 USDT |
2.2631 USDT |
2.2997 USDT |
2.2871 USDT |
| 2025-11-27 |
2.3406 USDT |
2,509,179.3939 DOT |
2.3455 USDT |
2.1844 USDT |
2.3264 USDT |
2.3686 USDT |
| 2025-11-26 |
2.3101 USDT |
2,549,183.4359 DOT |
2.2868 USDT |
2.2394 USDT |
2.2645 USDT |
2.3440 USDT |
| 2025-11-25 |
2.2776 USDT |
2,298,579.3770 DOT |
2.3381 USDT |
2.1782 USDT |
2.2382 USDT |
2.2849 USDT |
| 2025-11-24 |
2.2965 USDT |
1,689,754.9074 DOT |
2.2581 USDT |
2.2442 USDT |
2.2607 USDT |
2.3610 USDT |
| 2025-11-23 |
2.3434 USDT |
1,352,550.8508 DOT |
2.3114 USDT |
2.3066 USDT |
2.3297 USDT |
2.3170 USDT |
| 2025-11-22 |
2.3116 USDT |
1,193,583.1747 DOT |
2.3493 USDT |
2.2670 USDT |
2.3094 USDT |
2.2924 USDT |
| 2025-11-21 |
2.3753 USDT |
3,328,089.5562 DOT |
2.3659 USDT |
2.2757 USDT |
2.3591 USDT |
2.3515 USDT |
| 2025-11-20 |
2.6778 USDT |
6,643,436.6587 DOT |
2.6924 USDT |
2.5074 USDT |
2.5608 USDT |
2.5673 USDT |
| 2025-11-19 |
2.6676 USDT |
5,100,047.6106 DOT |
2.6620 USDT |
2.5500 USDT |
2.6071 USDT |
2.6924 USDT |
| 2025-11-18 |
2.7282 USDT |
6,709,076.2294 DOT |
2.6667 USDT |
2.6177 USDT |
2.6823 USDT |
2.7676 USDT |
| 2025-11-17 |
2.8070 USDT |
5,595,315.7793 DOT |
2.7853 USDT |
2.7166 USDT |
2.7747 USDT |
2.7574 USDT |
| 2025-11-16 |
2.8015 USDT |
6,829,721.5970 DOT |
2.8319 USDT |
2.6960 USDT |
2.7434 USDT |
2.7585 USDT |
| 2025-11-15 |
2.8830 USDT |
6,044,518.4906 DOT |
2.8148 USDT |
2.8126 USDT |
2.8537 USDT |
2.8627 USDT |
| 2025-11-14 |
2.8506 USDT |
9,505,329.7735 DOT |
2.8533 USDT |
2.7540 USDT |
2.8379 USDT |
2.8743 USDT |
| 2025-11-13 |
2.8344 USDT |
5,253,273.5154 DOT |
2.9155 USDT |
2.7629 USDT |
2.8043 USDT |
2.8522 USDT |
| 2025-11-12 |
3.0269 USDT |
7,358,938.7482 DOT |
3.0547 USDT |
2.8758 USDT |
2.9183 USDT |
2.9201 USDT |
| 2025-11-11 |
3.2203 USDT |
6,459,799.3674 DOT |
3.2663 USDT |
3.1380 USDT |
3.1701 USDT |
3.2012 USDT |
| 2025-11-10 |
3.2253 USDT |
8,337,641.7176 DOT |
3.2312 USDT |
3.1259 USDT |
3.1867 USDT |
3.2650 USDT |
| 2025-11-09 |
3.1606 USDT |
4,421,452.6233 DOT |
3.2495 USDT |
3.0394 USDT |
3.0848 USDT |
3.1371 USDT |
| 2025-11-08 |
3.3415 USDT |
6,559,676.3213 DOT |
3.2530 USDT |
3.1902 USDT |
3.2368 USDT |
3.2323 USDT |
| 2025-11-07 |
3.0576 USDT |
9,956,828.6445 DOT |
2.8323 USDT |
2.7066 USDT |
2.7864 USDT |
3.2526 USDT |
| 2025-11-06 |
2.6219 USDT |
4,824,068.1306 DOT |
2.6699 USDT |
2.5306 USDT |
2.5933 USDT |
2.6492 USDT |
| 2025-11-05 |
2.5460 USDT |
1,335,603.0909 DOT |
2.5081 USDT |
2.3862 USDT |
2.4817 USDT |
2.5386 USDT |
| 2025-11-04 |
2.6318 USDT |
108,440.8673 DOT |
2.5821 USDT |
2.5672 USDT |
2.6285 USDT |
2.6507 USDT |
| 2025-11-03 |
2.7517 USDT |
2,454,473.8664 DOT |
2.7909 USDT |
2.4940 USDT |
2.5701 USDT |
2.5772 USDT |
| 2025-11-02 |
2.9519 USDT |
3,588,941.1829 DOT |
2.9716 USDT |
2.8656 USDT |
2.9105 USDT |
2.9173 USDT |
| 2025-11-01 |
2.9131 USDT |
2,936,269.5195 DOT |
2.8838 USDT |
2.8653 USDT |
2.8868 USDT |
2.9448 USDT |
| 2025-10-31 |
2.8981 USDT |
2,028,262.3394 DOT |
2.8718 USDT |
2.8667 USDT |
2.9006 USDT |
2.8882 USDT |
| 2025-10-30 |
2.9809 USDT |
7,535,675.4881 DOT |
3.0792 USDT |
2.7930 USDT |
2.8241 USDT |
2.7990 USDT |
| 2025-10-29 |
3.0942 USDT |
6,459,537.0898 DOT |
3.0504 USDT |
3.0275 USDT |
3.0586 USDT |
3.1598 USDT |
| 2025-10-28 |
3.1442 USDT |
5,268,599.4559 DOT |
3.1380 USDT |
3.0918 USDT |
3.1397 USDT |
3.1481 USDT |
| 2025-10-27 |
3.2049 USDT |
564,970.4363 DOT |
3.1940 USDT |
3.1858 USDT |
3.2142 USDT |
3.2240 USDT |
| 2025-10-26 |
3.0850 USDT |
393,927.1675 DOT |
3.0905 USDT |
3.0659 USDT |
3.0786 USDT |
3.0772 USDT |
| 2025-10-25 |
3.0648 USDT |
2,853,390.8316 DOT |
3.0711 USDT |
3.0252 USDT |
3.0424 USDT |
3.0905 USDT |
| 2025-10-24 |
3.0499 USDT |
6,487,301.3239 DOT |
3.0029 USDT |
2.9920 USDT |
3.0057 USDT |
3.0825 USDT |
| 2025-10-23 |
2.9699 USDT |
4,934,213.0996 DOT |
2.9185 USDT |
2.9115 USDT |
2.9325 USDT |
2.9957 USDT |
| 2025-10-22 |
2.9890 USDT |
4,107,144.1998 DOT |
3.0041 USDT |
2.9225 USDT |
2.9718 USDT |
2.9755 USDT |
| 2025-10-21 |
3.0814 USDT |
86,059.2959 DOT |
3.0837 USDT |
3.0756 USDT |
3.0860 USDT |
3.0808 USDT |
| 2025-10-20 |
3.0212 USDT |
1,930,190.7426 DOT |
3.0088 USDT |
2.9482 USDT |
2.9939 USDT |
3.0885 USDT |
| 2025-10-19 |
2.9988 USDT |
4,668,697.5478 DOT |
2.9198 USDT |
2.8863 USDT |
2.9182 USDT |
3.0093 USDT |
| 2025-10-18 |
2.9273 USDT |
2,413,054.0988 DOT |
2.8921 USDT |
2.8896 USDT |
2.9179 USDT |
2.9162 USDT |
| 2025-10-17 |
2.9260 USDT |
4,776,707.9633 DOT |
3.0181 USDT |
2.7737 USDT |
2.8409 USDT |
2.9206 USDT |
| 2025-10-16 |
3.1170 USDT |
12,048,658.9760 DOT |
3.1358 USDT |
2.9695 USDT |
3.0171 USDT |
3.0120 USDT |