Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
4.2185 USDT |
7,092,059.4817 DOT |
4.3165 USDT |
4.1054 USDT |
4.1449 USDT |
4.1712 USDT |
| 2025-09-14 |
4.3858 USDT |
6,378,065.2459 DOT |
4.4917 USDT |
4.2789 USDT |
4.3358 USDT |
4.3322 USDT |
| 2025-09-13 |
4.4760 USDT |
9,877,134.2636 DOT |
4.3186 USDT |
4.3028 USDT |
4.3399 USDT |
4.4885 USDT |
| 2025-09-12 |
4.2261 USDT |
5,555,068.3822 DOT |
4.2415 USDT |
4.1537 USDT |
4.1976 USDT |
4.2778 USDT |
| 2025-09-11 |
4.2140 USDT |
5,554,171.3832 DOT |
4.2166 USDT |
4.1354 USDT |
4.1897 USDT |
4.1745 USDT |
| 2025-09-10 |
4.1256 USDT |
7,761,284.8438 DOT |
4.1398 USDT |
4.0545 USDT |
4.0849 USDT |
4.1581 USDT |
| 2025-09-09 |
4.0983 USDT |
11,337,215.5477 DOT |
4.0436 USDT |
4.0040 USDT |
4.0472 USDT |
4.1113 USDT |
| 2025-09-08 |
4.0293 USDT |
8,729,579.9726 DOT |
3.9953 USDT |
3.9811 USDT |
4.0155 USDT |
4.0534 USDT |
| 2025-09-07 |
3.9480 USDT |
6,756,376.4924 DOT |
3.8248 USDT |
3.8215 USDT |
3.8353 USDT |
3.9570 USDT |
| 2025-09-06 |
3.8263 USDT |
3,796,468.2461 DOT |
3.8277 USDT |
3.7820 USDT |
3.7975 USDT |
3.7975 USDT |
| 2025-09-05 |
3.8237 USDT |
6,900,102.6121 DOT |
3.7861 USDT |
3.7713 USDT |
3.7859 USDT |
3.8270 USDT |
| 2025-09-04 |
3.7875 USDT |
5,679,340.7850 DOT |
3.8660 USDT |
3.7277 USDT |
3.7545 USDT |
3.7740 USDT |
| 2025-09-03 |
3.8605 USDT |
4,565,250.4330 DOT |
3.8085 USDT |
3.8067 USDT |
3.8357 USDT |
3.8652 USDT |
| 2025-09-02 |
3.7589 USDT |
6,972,024.7183 DOT |
3.6934 USDT |
3.6768 USDT |
3.7018 USDT |
3.7501 USDT |
| 2025-09-01 |
3.7500 USDT |
4,911,914.4250 DOT |
3.7414 USDT |
3.6560 USDT |
3.6920 USDT |
3.8393 USDT |
| 2025-08-31 |
3.8313 USDT |
3,768,007.4671 DOT |
3.8093 USDT |
3.7905 USDT |
3.8161 USDT |
3.7913 USDT |
| 2025-08-30 |
3.7849 USDT |
3,222,033.6671 DOT |
3.7747 USDT |
3.7121 USDT |
3.7667 USDT |
3.7637 USDT |
| 2025-08-29 |
3.8615 USDT |
7,528,826.2270 DOT |
3.9807 USDT |
3.7500 USDT |
3.8095 USDT |
3.8083 USDT |
| 2025-08-28 |
3.9329 USDT |
6,465,646.9055 DOT |
3.8372 USDT |
3.8070 USDT |
3.8558 USDT |
3.9819 USDT |
| 2025-08-27 |
3.8842 USDT |
1,843,477.6983 DOT |
3.8872 USDT |
3.8477 USDT |
3.8721 USDT |
3.8616 USDT |