Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
16.4862 USDT |
398,749.5959 DOT |
16.9808 USDT |
15.9941 USDT |
16.2114 USDT |
16.0849 USDT |
| 2022-04-28 |
17.0377 USDT |
410,108.0880 DOT |
16.9448 USDT |
16.7525 USDT |
16.9358 USDT |
16.9227 USDT |
| 2022-04-27 |
16.9632 USDT |
414,381.7304 DOT |
16.6679 USDT |
16.4857 USDT |
16.7500 USDT |
17.0000 USDT |
| 2022-04-26 |
17.3891 USDT |
645,432.1583 DOT |
18.1058 USDT |
16.4100 USDT |
16.8780 USDT |
16.4869 USDT |
| 2022-04-25 |
17.6541 USDT |
620,321.4576 DOT |
18.1630 USDT |
17.1250 USDT |
17.2786 USDT |
18.1809 USDT |
| 2022-04-24 |
18.5712 USDT |
353,951.5735 DOT |
18.7008 USDT |
18.0671 USDT |
18.2817 USDT |
18.2617 USDT |
| 2022-04-23 |
18.6778 USDT |
359,961.7629 DOT |
18.2838 USDT |
17.9511 USDT |
18.2856 USDT |
19.0440 USDT |
| 2022-04-22 |
18.3053 USDT |
397,605.2735 DOT |
18.1777 USDT |
18.0612 USDT |
18.3076 USDT |
18.2848 USDT |
| 2022-04-21 |
19.1245 USDT |
546,729.8378 DOT |
19.0901 USDT |
18.3265 USDT |
18.5430 USDT |
18.4953 USDT |
| 2022-04-20 |
19.0352 USDT |
560,019.9583 DOT |
18.8822 USDT |
18.5446 USDT |
18.7069 USDT |
19.1976 USDT |
| 2022-04-19 |
18.4527 USDT |
420,994.7986 DOT |
18.1605 USDT |
18.0429 USDT |
18.1517 USDT |
18.8628 USDT |
| 2022-04-18 |
17.6972 USDT |
654,275.1524 DOT |
17.7352 USDT |
17.1054 USDT |
17.3093 USDT |
18.2385 USDT |
| 2022-04-17 |
18.4683 USDT |
357,012.3914 DOT |
18.5963 USDT |
18.0663 USDT |
18.2906 USDT |
18.2104 USDT |
| 2022-04-16 |
18.4002 USDT |
215,390.9223 DOT |
18.3479 USDT |
18.1714 USDT |
18.3433 USDT |
18.3527 USDT |
| 2022-04-15 |
18.1435 USDT |
304,255.8227 DOT |
17.9094 USDT |
17.7833 USDT |
17.9688 USDT |
18.3686 USDT |
| 2022-04-14 |
17.9581 USDT |
500,516.2645 DOT |
18.1891 USDT |
17.4701 USDT |
17.6272 USDT |
17.8498 USDT |
| 2022-04-13 |
17.9090 USDT |
509,283.9779 DOT |
17.7720 USDT |
17.3711 USDT |
17.5535 USDT |
18.1632 USDT |
| 2022-04-12 |
17.6280 USDT |
600,263.4508 DOT |
17.2016 USDT |
17.1627 USDT |
17.3140 USDT |
17.7260 USDT |
| 2022-04-11 |
18.0942 USDT |
838,302.2337 DOT |
19.2188 USDT |
16.9887 USDT |
17.3632 USDT |
17.2809 USDT |
| 2022-04-10 |
19.8176 USDT |
255,431.7112 DOT |
19.7649 USDT |
19.3562 USDT |
19.4800 USDT |
19.9154 USDT |
| 2022-04-09 |
19.5823 USDT |
234,288.0196 DOT |
19.4207 USDT |
19.2874 USDT |
19.4424 USDT |
19.4229 USDT |
| 2022-04-08 |
20.1114 USDT |
459,604.7524 DOT |
20.3919 USDT |
19.7052 USDT |
19.9425 USDT |
19.8700 USDT |
| 2022-04-07 |
20.1030 USDT |
452,749.2049 DOT |
19.8337 USDT |
19.4544 USDT |
20.0624 USDT |
20.3172 USDT |
| 2022-04-06 |
20.7542 USDT |
896,951.5819 DOT |
21.7623 USDT |
19.7061 USDT |
20.0817 USDT |
19.7892 USDT |
| 2022-04-05 |
22.6575 USDT |
460,131.7783 DOT |
22.9000 USDT |
22.0384 USDT |
22.2500 USDT |
22.0909 USDT |
| 2022-04-04 |
22.4340 USDT |
416,338.9547 DOT |
23.2167 USDT |
21.6024 USDT |
22.0304 USDT |
22.4604 USDT |
| 2022-04-03 |
23.0174 USDT |
390,680.2299 DOT |
22.6080 USDT |
22.5177 USDT |
22.7531 USDT |
23.3671 USDT |
| 2022-04-02 |
22.9529 USDT |
695,756.6212 DOT |
22.0618 USDT |
21.9450 USDT |
22.2961 USDT |
22.9856 USDT |
| 2022-04-01 |
21.4063 USDT |
545,790.0496 DOT |
21.3468 USDT |
20.6035 USDT |
20.9286 USDT |
21.9387 USDT |
| 2022-03-31 |
22.1572 USDT |
524,201.2150 DOT |
22.4506 USDT |
21.2431 USDT |
21.5097 USDT |
21.4325 USDT |
| 2022-03-30 |
22.3034 USDT |
407,217.4266 DOT |
22.4365 USDT |
21.6013 USDT |
22.1259 USDT |
22.4741 USDT |
| 2022-03-29 |
22.4625 USDT |
404,228.9349 DOT |
21.9697 USDT |
21.8438 USDT |
22.3119 USDT |
22.4215 USDT |
| 2022-03-28 |
22.7728 USDT |
890,815.0280 DOT |
22.4626 USDT |
22.2310 USDT |
22.4862 USDT |
22.3076 USDT |
| 2022-03-27 |
21.1886 USDT |
299,255.1316 DOT |
20.9078 USDT |
20.7206 USDT |
20.9525 USDT |
21.8520 USDT |
| 2022-03-26 |
20.7411 USDT |
187,030.6183 DOT |
20.5372 USDT |
20.2462 USDT |
20.4567 USDT |
20.9399 USDT |
| 2022-03-25 |
20.9267 USDT |
487,838.0678 DOT |
21.2465 USDT |
20.1904 USDT |
20.5018 USDT |
20.7059 USDT |
| 2022-03-24 |
20.9401 USDT |
479,429.5792 DOT |
21.0204 USDT |
20.2608 USDT |
20.6000 USDT |
21.2450 USDT |
| 2022-03-23 |
20.4240 USDT |
548,490.5552 DOT |
20.2209 USDT |
19.8000 USDT |
20.1724 USDT |
20.7186 USDT |
| 2022-03-22 |
19.7574 USDT |
585,556.4000 DOT |
18.7449 USDT |
18.6764 USDT |
18.8282 USDT |
20.2129 USDT |
| 2022-03-21 |
18.7530 USDT |
370,850.9091 DOT |
18.6551 USDT |
18.4072 USDT |
18.6879 USDT |
18.7456 USDT |
| 2022-03-20 |
18.8366 USDT |
356,378.0377 DOT |
19.3999 USDT |
18.3202 USDT |
18.6183 USDT |
18.6216 USDT |
| 2022-03-19 |
19.3208 USDT |
459,386.0188 DOT |
18.9485 USDT |
18.8567 USDT |
19.0088 USDT |
19.2922 USDT |
| 2022-03-18 |
18.6913 USDT |
392,937.3759 DOT |
18.7488 USDT |
18.1202 USDT |
18.3333 USDT |
18.9753 USDT |
| 2022-03-17 |
18.9399 USDT |
358,443.6829 DOT |
19.0471 USDT |
18.6313 USDT |
18.7410 USDT |
18.7328 USDT |
| 2022-03-16 |
18.1966 USDT |
575,932.5193 DOT |
17.8196 USDT |
17.6904 USDT |
18.0532 USDT |
18.7379 USDT |
| 2022-03-15 |
17.4991 USDT |
301,789.8032 DOT |
17.6905 USDT |
17.0554 USDT |
17.1935 USDT |
17.8165 USDT |
| 2022-03-14 |
17.4877 USDT |
385,312.6655 DOT |
17.2170 USDT |
17.0118 USDT |
17.2292 USDT |
17.5989 USDT |
| 2022-03-13 |
17.9559 USDT |
260,390.3845 DOT |
18.1389 USDT |
17.5933 USDT |
17.8560 USDT |
17.8948 USDT |
| 2022-03-12 |
18.3384 USDT |
409,727.0996 DOT |
17.6964 USDT |
17.6764 USDT |
18.1708 USDT |
18.3628 USDT |
| 2022-03-11 |
17.8100 USDT |
729,275.6648 DOT |
16.9605 USDT |
16.6866 USDT |
16.9520 USDT |
17.7570 USDT |