Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
6.8490 USDT |
990,102.2533 DOT |
7.2753 USDT |
6.4618 USDT |
6.7461 USDT |
7.0370 USDT |
| 2022-06-17 |
7.2823 USDT |
579,485.0320 DOT |
7.1239 USDT |
7.0364 USDT |
7.2366 USDT |
7.2907 USDT |
| 2022-06-16 |
7.7616 USDT |
787,233.7742 DOT |
8.4968 USDT |
7.1421 USDT |
7.3622 USDT |
7.3607 USDT |
| 2022-06-15 |
7.3054 USDT |
1,654,941.3219 DOT |
7.3659 USDT |
6.8389 USDT |
6.9705 USDT |
7.9540 USDT |
| 2022-06-14 |
7.1873 USDT |
1,098,107.3262 DOT |
7.0379 USDT |
6.6770 USDT |
6.9547 USDT |
7.1359 USDT |
| 2022-06-13 |
6.9073 USDT |
1,567,282.7725 DOT |
7.4037 USDT |
6.3642 USDT |
6.6545 USDT |
6.9700 USDT |
| 2022-06-12 |
7.7513 USDT |
904,293.4940 DOT |
8.0410 USDT |
7.4651 USDT |
7.6416 USDT |
7.7231 USDT |
| 2022-06-11 |
8.3490 USDT |
542,083.6306 DOT |
8.6633 USDT |
7.9098 USDT |
8.1544 USDT |
8.2105 USDT |
| 2022-06-10 |
8.9603 USDT |
535,026.3631 DOT |
9.2336 USDT |
8.5820 USDT |
8.7547 USDT |
8.7476 USDT |
| 2022-06-09 |
9.2364 USDT |
433,500.1885 DOT |
9.0052 USDT |
8.9136 USDT |
9.0176 USDT |
9.3036 USDT |
| 2022-06-08 |
9.0996 USDT |
393,267.6030 DOT |
9.2242 USDT |
8.9000 USDT |
9.0519 USDT |
9.0340 USDT |
| 2022-06-07 |
9.1352 USDT |
601,258.4572 DOT |
9.5077 USDT |
8.8421 USDT |
9.0132 USDT |
9.2576 USDT |
| 2022-06-06 |
9.7130 USDT |
494,807.5240 DOT |
9.3469 USDT |
9.3170 USDT |
9.5370 USDT |
9.5695 USDT |
| 2022-06-05 |
9.3857 USDT |
242,085.6063 DOT |
9.4480 USDT |
9.2551 USDT |
9.3418 USDT |
9.4780 USDT |
| 2022-06-04 |
9.3503 USDT |
273,333.8617 DOT |
9.3726 USDT |
9.1381 USDT |
9.2601 USDT |
9.4353 USDT |
| 2022-06-03 |
9.5044 USDT |
512,226.5433 DOT |
9.8828 USDT |
9.2000 USDT |
9.3100 USDT |
9.3811 USDT |
| 2022-06-02 |
9.5913 USDT |
540,244.0718 DOT |
9.4562 USDT |
9.2930 USDT |
9.4456 USDT |
9.8428 USDT |
| 2022-06-01 |
10.1761 USDT |
973,390.6649 DOT |
10.3539 USDT |
9.2612 USDT |
9.6142 USDT |
9.3733 USDT |
| 2022-05-31 |
10.3390 USDT |
846,535.8024 DOT |
10.4690 USDT |
9.9560 USDT |
10.2653 USDT |
10.4874 USDT |
| 2022-05-30 |
10.3321 USDT |
816,189.6891 DOT |
9.9826 USDT |
9.9126 USDT |
10.0120 USDT |
10.5021 USDT |
| 2022-05-29 |
9.6950 USDT |
633,885.6646 DOT |
9.6526 USDT |
9.3333 USDT |
9.4243 USDT |
9.8156 USDT |
| 2022-05-28 |
9.3292 USDT |
579,991.8515 DOT |
9.1207 USDT |
8.9601 USDT |
9.1984 USDT |
9.6049 USDT |
| 2022-05-27 |
9.3229 USDT |
1,774,224.1365 DOT |
9.1370 USDT |
8.5695 USDT |
8.8541 USDT |
9.0922 USDT |
| 2022-05-26 |
9.3700 USDT |
1,257,027.6354 DOT |
9.8777 USDT |
8.8181 USDT |
9.2550 USDT |
9.2533 USDT |
| 2022-05-25 |
10.0141 USDT |
421,220.5461 DOT |
10.1857 USDT |
9.7683 USDT |
9.9558 USDT |
10.0056 USDT |
| 2022-05-24 |
9.8726 USDT |
556,018.9174 DOT |
9.8903 USDT |
9.5625 USDT |
9.8295 USDT |
10.1815 USDT |
| 2022-05-23 |
10.3117 USDT |
704,319.2495 DOT |
10.1564 USDT |
9.9776 USDT |
10.0847 USDT |
10.4468 USDT |
| 2022-05-22 |
10.0711 USDT |
611,636.8252 DOT |
9.9923 USDT |
9.8670 USDT |
9.9899 USDT |
10.0159 USDT |
| 2022-05-21 |
9.8035 USDT |
303,160.7631 DOT |
9.6666 USDT |
9.4700 USDT |
9.6563 USDT |
9.9928 USDT |
| 2022-05-20 |
9.8660 USDT |
709,520.4011 DOT |
10.0307 USDT |
9.4433 USDT |
9.5648 USDT |
9.6774 USDT |
| 2022-05-19 |
9.8653 USDT |
1,029,090.0932 DOT |
9.4844 USDT |
9.2241 USDT |
9.5959 USDT |
10.0381 USDT |
| 2022-05-18 |
10.4479 USDT |
1,528,308.5467 DOT |
11.0273 USDT |
9.6667 USDT |
9.9413 USDT |
9.8104 USDT |
| 2022-05-17 |
10.9581 USDT |
585,891.6334 DOT |
10.6282 USDT |
10.4291 USDT |
10.8540 USDT |
10.8805 USDT |
| 2022-05-16 |
10.8625 USDT |
963,077.7877 DOT |
11.8039 USDT |
10.3723 USDT |
10.6515 USDT |
10.8732 USDT |
| 2022-05-15 |
11.0919 USDT |
673,615.2165 DOT |
11.2992 USDT |
10.5801 USDT |
10.9272 USDT |
11.5417 USDT |
| 2022-05-14 |
10.5541 USDT |
1,256,198.2168 DOT |
10.4474 USDT |
9.7614 USDT |
10.0155 USDT |
11.3698 USDT |
| 2022-05-13 |
10.3980 USDT |
2,153,010.3681 DOT |
8.7060 USDT |
8.5596 USDT |
9.1118 USDT |
10.5234 USDT |
| 2022-05-12 |
8.3820 USDT |
3,280,690.9255 DOT |
9.0876 USDT |
7.3050 USDT |
8.1174 USDT |
8.7192 USDT |
| 2022-05-11 |
9.6622 USDT |
6,627,543.6075 DOT |
11.3438 USDT |
8.0382 USDT |
8.9297 USDT |
8.9978 USDT |
| 2022-05-10 |
11.4960 USDT |
2,601,150.4142 DOT |
10.6241 USDT |
10.3159 USDT |
11.0787 USDT |
11.3365 USDT |
| 2022-05-09 |
11.7087 USDT |
1,967,255.9461 DOT |
13.2640 USDT |
10.7205 USDT |
11.1977 USDT |
10.8183 USDT |
| 2022-05-08 |
13.4132 USDT |
576,455.4528 DOT |
13.7531 USDT |
13.0350 USDT |
13.4259 USDT |
13.5040 USDT |
| 2022-05-07 |
14.0266 USDT |
434,666.9039 DOT |
14.3289 USDT |
13.3606 USDT |
13.8143 USDT |
13.7909 USDT |
| 2022-05-06 |
14.2984 USDT |
694,821.3533 DOT |
14.5862 USDT |
13.8131 USDT |
14.2700 USDT |
14.2241 USDT |
| 2022-05-05 |
15.0044 USDT |
876,378.4620 DOT |
16.3321 USDT |
14.0215 USDT |
14.4620 USDT |
14.4817 USDT |
| 2022-05-04 |
15.3651 USDT |
547,287.6847 DOT |
14.7331 USDT |
14.6602 USDT |
14.9266 USDT |
16.1843 USDT |
| 2022-05-03 |
14.9119 USDT |
378,491.6898 DOT |
14.9684 USDT |
14.5126 USDT |
14.7099 USDT |
14.6552 USDT |
| 2022-05-02 |
15.0458 USDT |
642,465.2373 DOT |
15.3545 USDT |
14.5600 USDT |
14.8085 USDT |
15.0047 USDT |
| 2022-05-01 |
14.9117 USDT |
1,439,906.2657 DOT |
14.4913 USDT |
14.4856 USDT |
14.8250 USDT |
15.2260 USDT |
| 2022-04-30 |
15.5239 USDT |
627,807.8713 DOT |
16.1898 USDT |
14.1798 USDT |
15.2072 USDT |
14.3236 USDT |