Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-25 |
4.6751 USDT |
1,686,299.6413 DOT |
4.6357 USDT |
4.5911 USDT |
4.6202 USDT |
4.6399 USDT |
| 2024-09-24 |
4.5157 USDT |
980,695.4417 DOT |
4.4560 USDT |
4.4006 USDT |
4.4436 USDT |
4.5154 USDT |
| 2024-09-23 |
4.3705 USDT |
1,239,672.4495 DOT |
4.3117 USDT |
4.2369 USDT |
4.3442 USDT |
4.3956 USDT |
| 2024-09-22 |
4.3818 USDT |
916,217.1502 DOT |
4.4602 USDT |
4.3044 USDT |
4.3459 USDT |
4.3147 USDT |
| 2024-09-21 |
4.3481 USDT |
1,396,954.6594 DOT |
4.3386 USDT |
4.2836 USDT |
4.3236 USDT |
4.4066 USDT |
| 2024-09-20 |
4.3203 USDT |
1,628,180.1174 DOT |
4.2547 USDT |
4.1903 USDT |
4.2427 USDT |
4.2946 USDT |
| 2024-09-19 |
4.2383 USDT |
2,431,039.6894 DOT |
4.1777 USDT |
4.1761 USDT |
4.2049 USDT |
4.3087 USDT |
| 2024-09-18 |
4.0923 USDT |
1,783,583.8762 DOT |
4.1570 USDT |
3.9737 USDT |
4.0073 USDT |
3.9866 USDT |
| 2024-09-17 |
4.1918 USDT |
1,495,842.3955 DOT |
4.1950 USDT |
4.1376 USDT |
4.1629 USDT |
4.2026 USDT |
| 2024-09-16 |
4.3010 USDT |
1,510,854.5142 DOT |
4.3930 USDT |
4.2168 USDT |
4.2380 USDT |
4.2315 USDT |
| 2024-09-15 |
4.4995 USDT |
1,118,066.3881 DOT |
4.4361 USDT |
4.4361 USDT |
4.4630 USDT |
4.4846 USDT |
| 2024-09-14 |
4.3958 USDT |
1,531,035.5364 DOT |
4.4201 USDT |
4.3466 USDT |
4.3678 USDT |
4.3977 USDT |
| 2024-09-13 |
4.3135 USDT |
1,638,542.8171 DOT |
4.2936 USDT |
4.2706 USDT |
4.2962 USDT |
4.4369 USDT |
| 2024-09-12 |
4.2224 USDT |
1,646,087.7280 DOT |
4.1901 USDT |
4.1875 USDT |
4.2169 USDT |
4.2466 USDT |
| 2024-09-11 |
4.1532 USDT |
1,818,131.7903 DOT |
4.2505 USDT |
4.0592 USDT |
4.1105 USDT |
4.1378 USDT |
| 2024-09-10 |
4.2414 USDT |
1,482,141.7140 DOT |
4.2864 USDT |
4.2032 USDT |
4.2310 USDT |
4.2287 USDT |
| 2024-09-09 |
4.1787 USDT |
1,739,831.3667 DOT |
4.1629 USDT |
4.1118 USDT |
4.1344 USDT |
4.2796 USDT |
| 2024-09-08 |
4.1335 USDT |
1,113,643.2750 DOT |
4.0806 USDT |
4.0588 USDT |
4.0860 USDT |
4.1339 USDT |
| 2024-09-07 |
4.0371 USDT |
2,099,293.1757 DOT |
3.9596 USDT |
3.9343 USDT |
3.9732 USDT |
4.1028 USDT |
| 2024-09-06 |
4.0141 USDT |
2,316,053.9099 DOT |
4.0219 USDT |
3.9223 USDT |
3.9562 USDT |
3.9474 USDT |
| 2024-09-05 |
4.0596 USDT |
1,162,910.1354 DOT |
4.1104 USDT |
4.0030 USDT |
4.0424 USDT |
4.0512 USDT |
| 2024-09-04 |
4.0326 USDT |
1,797,053.3317 DOT |
4.0615 USDT |
3.8670 USDT |
4.0006 USDT |
4.0646 USDT |
| 2024-09-03 |
4.2243 USDT |
1,532,253.7106 DOT |
4.2074 USDT |
4.0954 USDT |
4.1211 USDT |
4.1198 USDT |
| 2024-09-02 |
4.1353 USDT |
1,871,170.1077 DOT |
4.0690 USDT |
4.0528 USDT |
4.1062 USDT |
4.1842 USDT |
| 2024-09-01 |
4.1819 USDT |
1,308,998.3086 DOT |
4.2576 USDT |
4.1114 USDT |
4.1658 USDT |
4.1344 USDT |
| 2024-08-31 |
4.2822 USDT |
1,525,106.4449 DOT |
4.2773 USDT |
4.2172 USDT |
4.2513 USDT |
4.2490 USDT |
| 2024-08-30 |
4.2656 USDT |
1,609,063.7864 DOT |
4.2526 USDT |
4.1020 USDT |
4.1284 USDT |
4.1243 USDT |
| 2024-08-29 |
4.3092 USDT |
1,821,304.3832 DOT |
4.2553 USDT |
4.2454 USDT |
4.2848 USDT |
4.2730 USDT |
| 2024-08-28 |
4.3444 USDT |
2,353,962.9984 DOT |
4.3810 USDT |
4.1669 USDT |
4.2932 USDT |
4.2643 USDT |
| 2024-08-27 |
4.5744 USDT |
1,861,448.7935 DOT |
4.5571 USDT |
4.4973 USDT |
4.5420 USDT |
4.5345 USDT |
| 2024-08-26 |
4.7423 USDT |
1,480,086.3388 DOT |
4.8200 USDT |
4.6241 USDT |
4.6727 USDT |
4.6588 USDT |
| 2024-08-25 |
4.8512 USDT |
1,778,874.1348 DOT |
4.9799 USDT |
4.7455 USDT |
4.8050 USDT |
4.8452 USDT |
| 2024-08-24 |
4.9160 USDT |
1,983,843.0537 DOT |
4.8918 USDT |
4.8440 USDT |
4.8721 USDT |
5.0207 USDT |
| 2024-08-23 |
4.7679 USDT |
1,987,713.9661 DOT |
4.6896 USDT |
4.6829 USDT |
4.7268 USDT |
4.8709 USDT |
| 2024-08-22 |
4.6561 USDT |
2,166,576.0174 DOT |
4.6636 USDT |
4.5931 USDT |
4.6265 USDT |
4.6211 USDT |
| 2024-08-21 |
4.5763 USDT |
2,007,191.9457 DOT |
4.5227 USDT |
4.4915 USDT |
4.5331 USDT |
4.6806 USDT |
| 2024-08-20 |
4.5424 USDT |
1,753,601.7362 DOT |
4.4794 USDT |
4.4554 USDT |
4.4970 USDT |
4.5206 USDT |
| 2024-08-19 |
4.4174 USDT |
2,142,660.7811 DOT |
4.3903 USDT |
4.3441 USDT |
4.3915 USDT |
4.4802 USDT |
| 2024-08-18 |
4.3922 USDT |
1,774,175.8572 DOT |
4.3682 USDT |
4.3443 USDT |
4.3634 USDT |
4.3866 USDT |
| 2024-08-17 |
4.3088 USDT |
1,437,215.9128 DOT |
4.2921 USDT |
4.2758 USDT |
4.2999 USDT |
4.3329 USDT |
| 2024-08-16 |
4.3009 USDT |
2,311,397.2203 DOT |
4.2780 USDT |
4.2128 USDT |
4.2860 USDT |
4.2979 USDT |
| 2024-08-15 |
4.3999 USDT |
2,439,827.7533 DOT |
4.3831 USDT |
4.2527 USDT |
4.2878 USDT |
4.2819 USDT |
| 2024-08-14 |
4.4781 USDT |
2,474,799.6831 DOT |
4.5463 USDT |
4.3488 USDT |
4.3851 USDT |
4.3965 USDT |
| 2024-08-13 |
4.5082 USDT |
2,142,374.2737 DOT |
4.5843 USDT |
4.3989 USDT |
4.4465 USDT |
4.5912 USDT |
| 2024-08-12 |
4.5620 USDT |
2,539,239.7848 DOT |
4.4952 USDT |
4.4518 USDT |
4.5343 USDT |
4.5517 USDT |
| 2024-08-11 |
4.7185 USDT |
1,820,373.0171 DOT |
4.7531 USDT |
4.5955 USDT |
4.6376 USDT |
4.6041 USDT |
| 2024-08-10 |
4.7543 USDT |
1,562,733.7767 DOT |
4.7813 USDT |
4.7277 USDT |
4.7454 USDT |
4.7585 USDT |
| 2024-08-09 |
4.8063 USDT |
2,459,743.9129 DOT |
4.8784 USDT |
4.3500 USDT |
4.7876 USDT |
4.7899 USDT |
| 2024-08-08 |
4.7058 USDT |
1,999,367.8723 DOT |
4.5785 USDT |
4.4823 USDT |
4.5998 USDT |
4.7618 USDT |
| 2024-08-07 |
4.5515 USDT |
2,780,418.0928 DOT |
4.5088 USDT |
4.3983 USDT |
4.5419 USDT |
4.5706 USDT |