Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
3.2297 USDT |
5,567,827.9043 DOT |
3.2471 USDT |
3.1202 USDT |
3.1836 USDT |
3.1652 USDT |
| 2025-10-14 |
3.2227 USDT |
4,768,292.4032 DOT |
3.3744 USDT |
3.0762 USDT |
3.1591 USDT |
3.1433 USDT |
| 2025-10-13 |
3.3082 USDT |
9,478,627.3677 DOT |
3.2403 USDT |
3.1941 USDT |
3.2425 USDT |
3.3862 USDT |
| 2025-10-12 |
3.0984 USDT |
3,540,033.8582 DOT |
2.9976 USDT |
2.9085 USDT |
2.9687 USDT |
3.2586 USDT |
| 2025-10-11 |
3.1108 USDT |
10,261,693.1382 DOT |
2.9394 USDT |
2.8857 USDT |
2.9837 USDT |
3.1405 USDT |
| 2025-10-10 |
4.1020 USDT |
6,085,791.2251 DOT |
4.0746 USDT |
4.0501 USDT |
4.0877 USDT |
4.1226 USDT |
| 2025-10-09 |
4.0309 USDT |
3,546,806.6153 DOT |
4.0194 USDT |
3.9663 USDT |
4.0187 USDT |
4.0746 USDT |
| 2025-10-08 |
4.1541 USDT |
6,022,114.9841 DOT |
4.1386 USDT |
4.0671 USDT |
4.1194 USDT |
4.2163 USDT |
| 2025-10-07 |
4.2343 USDT |
6,304,758.4102 DOT |
4.3800 USDT |
4.1100 USDT |
4.1644 USDT |
4.1396 USDT |
| 2025-10-06 |
4.2840 USDT |
7,099,922.3789 DOT |
4.1343 USDT |
4.1099 USDT |
4.1679 USDT |
4.4036 USDT |
| 2025-10-05 |
4.2782 USDT |
2,674,651.9378 DOT |
4.1902 USDT |
4.1667 USDT |
4.1981 USDT |
4.2522 USDT |
| 2025-10-04 |
4.2563 USDT |
3,052,608.8787 DOT |
4.3218 USDT |
4.1909 USDT |
4.2171 USDT |
4.2378 USDT |
| 2025-10-03 |
4.2343 USDT |
3,457,947.1803 DOT |
4.3087 USDT |
4.1778 USDT |
4.2152 USDT |
4.2679 USDT |
| 2025-10-02 |
4.1818 USDT |
2,299,679.2586 DOT |
4.1250 USDT |
4.1004 USDT |
4.1436 USDT |
4.1952 USDT |
| 2025-10-01 |
3.9139 USDT |
703,270.2499 DOT |
3.9077 USDT |
3.8831 USDT |
3.9200 USDT |
3.9250 USDT |
| 2025-09-30 |
3.8827 USDT |
4,195,917.0110 DOT |
3.9319 USDT |
3.8087 USDT |
3.8381 USDT |
3.9077 USDT |
| 2025-09-29 |
3.9623 USDT |
7,585,573.4717 DOT |
3.9958 USDT |
3.8601 USDT |
3.9484 USDT |
3.9816 USDT |
| 2025-09-28 |
3.8765 USDT |
3,955,848.1371 DOT |
3.8300 USDT |
3.7939 USDT |
3.8162 USDT |
3.9958 USDT |
| 2025-09-27 |
3.8855 USDT |
2,669,468.2376 DOT |
3.9237 USDT |
3.8503 USDT |
3.8743 USDT |
3.8766 USDT |
| 2025-09-26 |
3.8606 USDT |
5,629,580.3446 DOT |
3.8036 USDT |
3.7780 USDT |
3.8217 USDT |
3.9230 USDT |
| 2025-09-25 |
3.8954 USDT |
7,767,053.7214 DOT |
3.9833 USDT |
3.7744 USDT |
3.8506 USDT |
3.8043 USDT |
| 2025-09-24 |
4.0322 USDT |
5,319,262.1391 DOT |
3.9665 USDT |
3.8924 USDT |
4.0017 USDT |
4.0300 USDT |
| 2025-09-23 |
4.0127 USDT |
5,346,076.8222 DOT |
4.0365 USDT |
3.9386 USDT |
3.9955 USDT |
4.0102 USDT |
| 2025-09-22 |
4.0771 USDT |
5,223,492.9387 DOT |
4.2620 USDT |
3.8209 USDT |
3.9836 USDT |
3.9928 USDT |
| 2025-09-21 |
4.3067 USDT |
4,660,911.7282 DOT |
4.3522 USDT |
4.2364 USDT |
4.2850 USDT |
4.2625 USDT |
| 2025-09-20 |
4.3552 USDT |
3,562,495.5359 DOT |
4.3589 USDT |
4.2911 USDT |
4.3395 USDT |
4.3441 USDT |
| 2025-09-19 |
4.5512 USDT |
10,207,147.4858 DOT |
4.7987 USDT |
4.3191 USDT |
4.3927 USDT |
4.3589 USDT |
| 2025-09-18 |
4.5107 USDT |
9,481,409.5989 DOT |
4.4025 USDT |
4.3743 USDT |
4.4220 USDT |
4.5502 USDT |
| 2025-09-17 |
4.2202 USDT |
6,841,952.6381 DOT |
4.2539 USDT |
4.1358 USDT |
4.1764 USDT |
4.3689 USDT |
| 2025-09-16 |
4.1954 USDT |
7,807,885.8830 DOT |
4.1502 USDT |
4.1126 USDT |
4.1485 USDT |
4.2716 USDT |