Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
1.3584 USDT |
671,527.5850 DOT |
1.3676 USDT |
1.3175 USDT |
1.3615 USDT |
1.3376 USDT |
| 2026-02-06 |
1.3335 USDT |
2,764,270.3367 DOT |
1.2758 USDT |
1.2605 USDT |
1.2824 USDT |
1.3676 USDT |
| 2026-02-05 |
1.4623 USDT |
281,648.7762 DOT |
1.4623 USDT |
1.4485 USDT |
1.4683 USDT |
1.4575 USDT |
| 2026-02-04 |
1.5113 USDT |
260,920.5399 DOT |
1.4992 USDT |
1.4931 USDT |
1.5132 USDT |
1.5183 USDT |
| 2026-02-03 |
1.5067 USDT |
5,160,270.9010 DOT |
1.5396 USDT |
1.4325 USDT |
1.4713 USDT |
1.4992 USDT |
| 2026-02-02 |
1.5100 USDT |
3,960,859.7804 DOT |
1.4955 USDT |
1.4514 USDT |
1.4955 USDT |
1.5650 USDT |
| 2026-02-01 |
1.5005 USDT |
1,645,361.7214 DOT |
1.4993 USDT |
1.4584 USDT |
1.5051 USDT |
1.4945 USDT |
| 2026-01-31 |
1.5830 USDT |
3,482,812.6091 DOT |
1.6917 USDT |
1.4078 USDT |
1.5084 USDT |
1.5035 USDT |
| 2026-01-30 |
1.7008 USDT |
799,400.1033 DOT |
1.7142 USDT |
1.6830 USDT |
1.6948 USDT |
1.6907 USDT |
| 2026-01-29 |
1.7537 USDT |
3,281,030.8771 DOT |
1.8704 USDT |
1.6976 USDT |
1.7309 USDT |
1.7358 USDT |
| 2026-01-28 |
1.8643 USDT |
3,431,102.0701 DOT |
1.8763 USDT |
1.8324 USDT |
1.8534 USDT |
1.8423 USDT |
| 2026-01-27 |
1.8618 USDT |
2,761,958.2219 DOT |
1.8757 USDT |
1.8286 USDT |
1.8524 USDT |
1.8763 USDT |
| 2026-01-26 |
1.8234 USDT |
731.5554 DOT |
1.8231 USDT |
1.8229 USDT |
1.8239 USDT |
1.8229 USDT |
| 2026-01-25 |
1.8629 USDT |
4,035,184.6288 DOT |
1.9298 USDT |
1.7821 USDT |
1.8092 USDT |
1.8229 USDT |
| 2026-01-24 |
1.9190 USDT |
1,360,873.3750 DOT |
1.9305 USDT |
1.8994 USDT |
1.9135 USDT |
1.9298 USDT |
| 2026-01-23 |
1.9403 USDT |
2,308,982.8657 DOT |
1.9264 USDT |
1.8980 USDT |
1.9336 USDT |
1.9475 USDT |
| 2026-01-22 |
1.9547 USDT |
774,707.1090 DOT |
1.9545 USDT |
1.9294 USDT |
1.9485 USDT |
1.9443 USDT |
| 2026-01-21 |
1.9412 USDT |
3,357,993.5183 DOT |
1.9455 USDT |
1.8726 USDT |
1.9162 USDT |
1.9554 USDT |
| 2026-01-20 |
1.9744 USDT |
4,164,730.0898 DOT |
2.0329 USDT |
1.8954 USDT |
1.9162 USDT |
1.9321 USDT |
| 2026-01-19 |
1.9913 USDT |
4,484,097.8395 DOT |
1.9626 USDT |
1.9555 USDT |
1.9730 USDT |
2.0329 USDT |
| 2026-01-18 |
2.1638 USDT |
2,116,057.4110 DOT |
2.1813 USDT |
2.1314 USDT |
2.1539 USDT |
2.1606 USDT |
| 2026-01-17 |
2.1839 USDT |
2,444,804.7717 DOT |
2.1209 USDT |
2.1138 USDT |
2.1304 USDT |
2.1963 USDT |
| 2026-01-16 |
2.1256 USDT |
977,113.6121 DOT |
2.1169 USDT |
2.0983 USDT |
2.1147 USDT |
2.1495 USDT |
| 2026-01-15 |
2.1595 USDT |
2,203,781.9589 DOT |
2.1912 USDT |
2.0969 USDT |
2.1150 USDT |
2.1180 USDT |
| 2026-01-14 |
2.2630 USDT |
3,563,676.7199 DOT |
2.2816 USDT |
2.1957 USDT |
2.2471 USDT |
2.2412 USDT |
| 2026-01-13 |
2.2182 USDT |
4,955,795.9094 DOT |
2.0804 USDT |
2.0728 USDT |
2.0869 USDT |
2.2817 USDT |
| 2026-01-12 |
2.0800 USDT |
2,966,394.5552 DOT |
2.0674 USDT |
2.0231 USDT |
2.0559 USDT |
2.0679 USDT |
| 2026-01-11 |
2.1020 USDT |
799,744.2564 DOT |
2.0934 USDT |
2.0698 USDT |
2.0944 USDT |
2.0999 USDT |
| 2026-01-10 |
2.1024 USDT |
984,322.8570 DOT |
2.0835 USDT |
2.0692 USDT |
2.0856 USDT |
2.1184 USDT |
| 2026-01-09 |
2.0857 USDT |
1,780,680.0576 DOT |
2.1106 USDT |
2.0486 USDT |
2.0698 USDT |
2.1172 USDT |
| 2026-01-08 |
2.1200 USDT |
1,523,005.1375 DOT |
2.1430 USDT |
2.0835 USDT |
2.1067 USDT |
2.0953 USDT |
| 2026-01-07 |
2.2037 USDT |
1,837,153.1397 DOT |
2.2342 USDT |
2.1724 USDT |
2.1913 USDT |
2.1931 USDT |
| 2026-01-06 |
2.2101 USDT |
1,906,726.4358 DOT |
2.2071 USDT |
2.1794 USDT |
2.2031 USDT |
2.2350 USDT |
| 2026-01-05 |
2.1316 USDT |
1,922,247.4714 DOT |
2.1418 USDT |
2.0960 USDT |
2.1155 USDT |
2.1210 USDT |
| 2026-01-04 |
2.1362 USDT |
1,119,817.8357 DOT |
2.1246 USDT |
2.1166 USDT |
2.1319 USDT |
2.1571 USDT |
| 2026-01-03 |
2.1483 USDT |
2,625,341.4076 DOT |
2.1642 USDT |
2.1067 USDT |
2.1189 USDT |
2.1296 USDT |
| 2026-01-02 |
1.9939 USDT |
2,402,367.5275 DOT |
1.9986 USDT |
1.9694 USDT |
1.9896 USDT |
2.0231 USDT |
| 2026-01-01 |
1.8203 USDT |
1,886,506.1131 DOT |
1.7904 USDT |
1.7662 USDT |
1.7767 USDT |
1.8826 USDT |
| 2025-12-31 |
1.8137 USDT |
653,083.2618 DOT |
1.8110 USDT |
1.8005 USDT |
1.8112 USDT |
1.8105 USDT |
| 2025-12-30 |
1.8120 USDT |
1,178,351.4144 DOT |
1.8238 USDT |
1.7926 USDT |
1.8088 USDT |
1.8285 USDT |
| 2025-12-29 |
1.8793 USDT |
1,387,828.1621 DOT |
1.8510 USDT |
1.8430 USDT |
1.8678 USDT |
1.8871 USDT |
| 2025-12-28 |
1.8838 USDT |
1,828,380.6295 DOT |
1.9103 USDT |
1.8678 USDT |
1.8794 USDT |
1.8782 USDT |
| 2025-12-27 |
1.7700 USDT |
2,743,729.3633 DOT |
1.7234 USDT |
1.7233 USDT |
1.7303 USDT |
1.8241 USDT |
| 2025-12-26 |
1.7130 USDT |
3,631,837.5740 DOT |
1.6838 USDT |
1.6550 USDT |
1.6890 USDT |
1.7077 USDT |
| 2025-12-25 |
1.7279 USDT |
2,115,984.5308 DOT |
1.7391 USDT |
1.7041 USDT |
1.7166 USDT |
1.7353 USDT |
| 2025-12-24 |
1.7378 USDT |
1,467,681.7054 DOT |
1.7648 USDT |
1.7192 USDT |
1.7314 USDT |
1.7368 USDT |
| 2025-12-23 |
1.7580 USDT |
2,189,826.6004 DOT |
1.7748 USDT |
1.7296 USDT |
1.7542 USDT |
1.7650 USDT |
| 2025-12-22 |
1.8117 USDT |
6,938,242.6926 DOT |
1.8025 USDT |
1.7572 USDT |
1.7788 USDT |
1.7782 USDT |
| 2025-12-21 |
1.7939 USDT |
3,940,315.0450 DOT |
1.8098 USDT |
1.7508 USDT |
1.7744 USDT |
1.8009 USDT |
| 2025-12-20 |
1.8415 USDT |
2,613,175.0798 DOT |
1.8495 USDT |
1.8268 USDT |
1.8351 USDT |
1.8333 USDT |