Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
7.4244 USDT |
1,045,634.2140 DOT |
7.4879 USDT |
7.2628 USDT |
7.3521 USDT |
7.3602 USDT |
| 2024-01-16 |
7.5448 USDT |
794,912.7335 DOT |
7.5096 USDT |
7.3419 USDT |
7.4988 USDT |
7.5066 USDT |
| 2024-01-15 |
7.5537 USDT |
871,146.9633 DOT |
7.3214 USDT |
7.3103 USDT |
7.4408 USDT |
7.5397 USDT |
| 2024-01-14 |
7.5954 USDT |
806,114.8093 DOT |
7.6156 USDT |
7.4620 USDT |
7.5305 USDT |
7.6066 USDT |
| 2024-01-13 |
7.6351 USDT |
1,157,118.9826 DOT |
7.5625 USDT |
7.3737 USDT |
7.5576 USDT |
7.6797 USDT |
| 2024-01-12 |
8.0873 USDT |
1,028,029.4810 DOT |
8.1462 USDT |
7.8389 USDT |
8.0708 USDT |
7.9185 USDT |
| 2024-01-11 |
8.2363 USDT |
1,550,492.2366 DOT |
7.9885 USDT |
7.8581 USDT |
8.0569 USDT |
8.1485 USDT |
| 2024-01-10 |
7.2033 USDT |
1,909,855.4494 DOT |
7.1263 USDT |
6.8000 USDT |
6.9669 USDT |
7.9561 USDT |
| 2024-01-09 |
7.3219 USDT |
927,950.0839 DOT |
7.4831 USDT |
7.0108 USDT |
7.0748 USDT |
7.0564 USDT |
| 2024-01-08 |
6.9510 USDT |
816,392.7178 DOT |
6.8966 USDT |
6.5002 USDT |
6.7467 USDT |
7.2100 USDT |
| 2024-01-07 |
7.1831 USDT |
1,088,165.8505 DOT |
7.1308 USDT |
7.0341 USDT |
7.1450 USDT |
7.1559 USDT |
| 2024-01-06 |
7.2061 USDT |
2,357,505.9237 DOT |
7.4478 USDT |
6.9473 USDT |
7.1109 USDT |
7.1196 USDT |
| 2024-01-05 |
7.5574 USDT |
1,880,180.4763 DOT |
7.8783 USDT |
7.1812 USDT |
7.3387 USDT |
7.3099 USDT |
| 2024-01-04 |
7.7259 USDT |
2,101,186.9989 DOT |
7.6293 USDT |
7.4699 USDT |
7.6317 USDT |
7.8546 USDT |
| 2024-01-03 |
8.2372 USDT |
1,383,722.9507 DOT |
8.4102 USDT |
6.9057 USDT |
7.5901 USDT |
7.5948 USDT |
| 2024-01-02 |
8.5844 USDT |
1,649,724.5603 DOT |
8.6006 USDT |
8.3270 USDT |
8.4106 USDT |
8.4159 USDT |
| 2024-01-01 |
8.2917 USDT |
838,312.5839 DOT |
8.2050 USDT |
8.0736 USDT |
8.1562 USDT |
8.5467 USDT |
| 2023-12-31 |
8.3971 USDT |
797,812.4023 DOT |
8.3439 USDT |
8.1000 USDT |
8.1994 USDT |
8.1867 USDT |
| 2023-12-30 |
8.3158 USDT |
780,834.8496 DOT |
8.2936 USDT |
8.1010 USDT |
8.2098 USDT |
8.3352 USDT |
| 2023-12-29 |
8.3854 USDT |
959,956.8912 DOT |
8.4303 USDT |
8.0880 USDT |
8.2393 USDT |
8.2783 USDT |
| 2023-12-28 |
8.5628 USDT |
780,111.4106 DOT |
8.7007 USDT |
8.2865 USDT |
8.4060 USDT |
8.4577 USDT |
| 2023-12-27 |
8.7594 USDT |
805,974.6367 DOT |
8.8199 USDT |
8.4050 USDT |
8.5627 USDT |
8.7694 USDT |
| 2023-12-26 |
9.0064 USDT |
874,188.5582 DOT |
9.1908 USDT |
8.3767 USDT |
8.6991 USDT |
8.8174 USDT |
| 2023-12-25 |
9.0273 USDT |
672,228.5854 DOT |
8.6109 USDT |
8.4999 USDT |
8.7473 USDT |
9.2360 USDT |
| 2023-12-24 |
8.7910 USDT |
867,700.2334 DOT |
8.3242 USDT |
8.3196 USDT |
8.5362 USDT |
8.8031 USDT |
| 2023-12-23 |
7.7888 USDT |
621,712.4769 DOT |
7.9565 USDT |
7.5838 USDT |
7.6633 USDT |
7.8626 USDT |
| 2023-12-22 |
8.1091 USDT |
712,944.7337 DOT |
8.4190 USDT |
7.8440 USDT |
7.9833 USDT |
8.0484 USDT |
| 2023-12-21 |
7.5029 USDT |
1,017,617.6453 DOT |
6.9511 USDT |
6.9192 USDT |
7.1073 USDT |
8.1440 USDT |
| 2023-12-20 |
6.9201 USDT |
1,089,221.5051 DOT |
6.7057 USDT |
6.6224 USDT |
6.7357 USDT |
6.9317 USDT |
| 2023-12-19 |
6.8977 USDT |
702,597.1978 DOT |
6.8831 USDT |
6.7016 USDT |
6.8104 USDT |
6.8044 USDT |
| 2023-12-18 |
6.6606 USDT |
989,871.1466 DOT |
6.7894 USDT |
6.3784 USDT |
6.5406 USDT |
6.7533 USDT |
| 2023-12-17 |
7.0039 USDT |
888,357.1833 DOT |
7.0934 USDT |
6.8291 USDT |
6.9078 USDT |
6.9078 USDT |
| 2023-12-16 |
7.1454 USDT |
845,255.8282 DOT |
6.9506 USDT |
6.8669 USDT |
7.0284 USDT |
7.1306 USDT |
| 2023-12-15 |
7.2898 USDT |
816,830.1525 DOT |
7.5055 USDT |
7.0300 USDT |
7.1470 USDT |
7.1315 USDT |
| 2023-12-14 |
7.3833 USDT |
936,842.8205 DOT |
7.5983 USDT |
7.0200 USDT |
7.2877 USDT |
7.3755 USDT |
| 2023-12-13 |
6.9427 USDT |
1,044,423.8477 DOT |
7.1301 USDT |
6.6171 USDT |
6.8086 USDT |
7.3386 USDT |
| 2023-12-12 |
6.9827 USDT |
836,140.3801 DOT |
6.6424 USDT |
6.6248 USDT |
6.7000 USDT |
6.9180 USDT |
| 2023-12-11 |
6.7113 USDT |
898,885.3240 DOT |
7.2445 USDT |
6.2001 USDT |
6.5431 USDT |
6.5027 USDT |
| 2023-12-10 |
7.1351 USDT |
948,724.9721 DOT |
7.0378 USDT |
6.9000 USDT |
6.9949 USDT |
7.2200 USDT |
| 2023-12-09 |
7.2663 USDT |
695,544.2247 DOT |
6.7373 USDT |
6.7051 USDT |
7.1908 USDT |
7.2364 USDT |
| 2023-12-08 |
6.2603 USDT |
847,661.7007 DOT |
6.0943 USDT |
6.0739 USDT |
6.0987 USDT |
6.5576 USDT |
| 2023-12-07 |
6.0021 USDT |
878,920.7291 DOT |
5.9345 USDT |
5.8155 USDT |
5.9527 USDT |
6.0972 USDT |
| 2023-12-06 |
5.8022 USDT |
754,817.1774 DOT |
5.7956 USDT |
5.6700 USDT |
5.7261 USDT |
5.9228 USDT |
| 2023-12-05 |
5.5431 USDT |
756,200.4807 DOT |
5.5607 USDT |
5.4500 USDT |
5.5069 USDT |
5.5257 USDT |
| 2023-12-04 |
5.5475 USDT |
710,584.9228 DOT |
5.4817 USDT |
5.4028 USDT |
5.4823 USDT |
5.5333 USDT |
| 2023-12-03 |
5.4594 USDT |
675,653.6840 DOT |
5.4775 USDT |
5.3854 USDT |
5.4240 USDT |
5.4446 USDT |
| 2023-12-02 |
5.4122 USDT |
771,048.2745 DOT |
5.4056 USDT |
5.3592 USDT |
5.3744 USDT |
5.4700 USDT |
| 2023-12-01 |
5.4029 USDT |
636,177.3129 DOT |
5.4181 USDT |
5.3229 USDT |
5.3684 USDT |
5.3726 USDT |
| 2023-11-30 |
5.2184 USDT |
1,129,314.3692 DOT |
5.1345 USDT |
5.0870 USDT |
5.1319 USDT |
5.4394 USDT |
| 2023-11-29 |
5.2443 USDT |
912,996.0184 DOT |
5.1930 USDT |
5.1582 USDT |
5.1796 USDT |
5.1660 USDT |