Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
3.7894 USDT |
6,608,510.9625 DOT |
3.7345 USDT |
3.7111 USDT |
3.7517 USDT |
3.8239 USDT |
| 2025-08-25 |
3.9718 USDT |
9,422,914.1799 DOT |
4.1092 USDT |
3.8539 USDT |
3.9019 USDT |
3.8906 USDT |
| 2025-08-24 |
4.1020 USDT |
6,186,517.7717 DOT |
4.2265 USDT |
4.0147 USDT |
4.0541 USDT |
4.1359 USDT |
| 2025-08-23 |
4.1454 USDT |
10,858,552.4580 DOT |
4.1794 USDT |
4.0275 USDT |
4.0702 USDT |
4.2302 USDT |
| 2025-08-22 |
3.9304 USDT |
11,551,371.9334 DOT |
3.7974 USDT |
3.6903 USDT |
3.7555 USDT |
4.1544 USDT |
| 2025-08-21 |
3.8517 USDT |
4,262,320.3685 DOT |
3.8877 USDT |
3.7856 USDT |
3.8194 USDT |
3.8194 USDT |
| 2025-08-20 |
3.7696 USDT |
6,680,831.0503 DOT |
3.7197 USDT |
3.6977 USDT |
3.7519 USDT |
3.8497 USDT |
| 2025-08-19 |
3.8544 USDT |
3,982,088.8490 DOT |
3.9153 USDT |
3.7858 USDT |
3.8387 USDT |
3.8573 USDT |
| 2025-08-18 |
3.9142 USDT |
8,777,269.8726 DOT |
4.0512 USDT |
3.8346 USDT |
3.8805 USDT |
3.9031 USDT |
| 2025-08-17 |
4.0755 USDT |
7,774,461.4944 DOT |
3.9434 USDT |
3.9273 USDT |
3.9695 USDT |
4.0510 USDT |
| 2025-08-16 |
3.9365 USDT |
5,093,976.2108 DOT |
3.8954 USDT |
3.8902 USDT |
3.9104 USDT |
3.9487 USDT |
| 2025-08-15 |
4.0251 USDT |
3,942,853.4457 DOT |
3.9842 USDT |
3.9655 USDT |
4.0053 USDT |
4.0359 USDT |
| 2025-08-14 |
4.2323 USDT |
8,411,169.1132 DOT |
4.2773 USDT |
3.9158 USDT |
4.0542 USDT |
4.0191 USDT |
| 2025-08-13 |
4.2160 USDT |
10,702,801.7961 DOT |
4.1557 USDT |
4.0971 USDT |
4.1743 USDT |
4.2371 USDT |
| 2025-08-12 |
4.0018 USDT |
10,120,054.9756 DOT |
3.8540 USDT |
3.8372 USDT |
3.8862 USDT |
4.1638 USDT |
| 2025-08-11 |
4.0108 USDT |
10,111,017.2565 DOT |
4.0483 USDT |
3.8422 USDT |
3.9146 USDT |
3.8523 USDT |
| 2025-08-10 |
4.0656 USDT |
8,220,535.3358 DOT |
4.1368 USDT |
3.9650 USDT |
4.0186 USDT |
4.0848 USDT |
| 2025-08-09 |
4.0761 USDT |
7,424,880.7140 DOT |
3.9802 USDT |
3.9708 USDT |
3.9915 USDT |
4.1162 USDT |
| 2025-08-08 |
3.9010 USDT |
10,111,854.5390 DOT |
3.8667 USDT |
3.8102 USDT |
3.8744 USDT |
3.9688 USDT |
| 2025-08-07 |
3.7277 USDT |
8,088,295.5130 DOT |
3.6728 USDT |
3.6445 USDT |
3.6568 USDT |
3.7885 USDT |
| 2025-08-06 |
3.6249 USDT |
6,391,395.7869 DOT |
3.6211 USDT |
3.5534 USDT |
3.5744 USDT |
3.6768 USDT |
| 2025-08-05 |
3.6441 USDT |
6,685,733.5661 DOT |
3.7194 USDT |
3.5608 USDT |
3.6134 USDT |
3.6073 USDT |
| 2025-08-04 |
3.6685 USDT |
8,238,961.8161 DOT |
3.6041 USDT |
3.5979 USDT |
3.6259 USDT |
3.7214 USDT |
| 2025-08-03 |
3.5661 USDT |
4,692,584.8364 DOT |
3.5047 USDT |
3.4578 USDT |
3.5290 USDT |
3.5899 USDT |
| 2025-08-02 |
3.5600 USDT |
6,719,518.6325 DOT |
3.5465 USDT |
3.4932 USDT |
3.5484 USDT |
3.5401 USDT |
| 2025-08-01 |
3.6389 USDT |
11,512,242.3253 DOT |
3.6852 USDT |
3.5381 USDT |
3.6057 USDT |
3.6009 USDT |
| 2025-07-31 |
3.8453 USDT |
6,887,302.6542 DOT |
3.8064 USDT |
3.7453 USDT |
3.8032 USDT |
3.8033 USDT |
| 2025-07-30 |
3.8293 USDT |
5,574,304.2822 DOT |
3.9039 USDT |
3.7330 USDT |
3.7923 USDT |
3.7921 USDT |
| 2025-07-29 |
3.9484 USDT |
9,971,324.7642 DOT |
3.9656 USDT |
3.8207 USDT |
3.8863 USDT |
3.9045 USDT |
| 2025-07-28 |
4.1865 USDT |
7,673,780.7620 DOT |
4.2397 USDT |
3.9869 USDT |
4.0478 USDT |
4.0130 USDT |
| 2025-07-27 |
4.1707 USDT |
4,885,875.4968 DOT |
4.1240 USDT |
4.1123 USDT |
4.1326 USDT |
4.2382 USDT |
| 2025-07-26 |
4.1210 USDT |
5,597,713.9066 DOT |
4.0878 USDT |
4.0689 USDT |
4.0937 USDT |
4.1258 USDT |
| 2025-07-25 |
3.9684 USDT |
9,578,835.5215 DOT |
4.0004 USDT |
3.8650 USDT |
3.9550 USDT |
3.9950 USDT |
| 2025-07-24 |
4.0336 USDT |
11,379,344.1145 DOT |
4.1147 USDT |
3.8946 USDT |
3.9959 USDT |
4.0563 USDT |
| 2025-07-23 |
4.3172 USDT |
9,445,724.6271 DOT |
4.5497 USDT |
4.0793 USDT |
4.1645 USDT |
4.1781 USDT |
| 2025-07-22 |
4.4057 USDT |
12,701,902.9569 DOT |
4.4978 USDT |
4.2791 USDT |
4.3607 USDT |
4.4756 USDT |
| 2025-07-21 |
4.5589 USDT |
8,348,324.3830 DOT |
4.4798 USDT |
4.3950 USDT |
4.4694 USDT |
4.5176 USDT |
| 2025-07-20 |
4.4678 USDT |
7,404,424.1051 DOT |
4.4087 USDT |
4.3487 USDT |
4.3992 USDT |
4.4765 USDT |
| 2025-07-19 |
4.2475 USDT |
4,472,368.1536 DOT |
4.2272 USDT |
4.1325 USDT |
4.2102 USDT |
4.2040 USDT |
| 2025-07-18 |
4.4312 USDT |
11,962,242.7762 DOT |
4.2592 USDT |
4.2345 USDT |
4.3235 USDT |
4.3191 USDT |
| 2025-07-17 |
4.1803 USDT |
9,900,852.1571 DOT |
4.1572 USDT |
4.0649 USDT |
4.1410 USDT |
4.1290 USDT |
| 2025-07-16 |
4.1211 USDT |
8,343,934.0096 DOT |
4.0820 USDT |
4.0108 USDT |
4.0551 USDT |
4.1887 USDT |
| 2025-07-15 |
3.8922 USDT |
5,276,649.0280 DOT |
3.9497 USDT |
3.8035 USDT |
3.8681 USDT |
4.0046 USDT |
| 2025-07-14 |
4.0677 USDT |
7,286,749.6377 DOT |
3.9867 USDT |
3.9017 USDT |
3.9582 USDT |
3.9495 USDT |
| 2025-07-13 |
3.9762 USDT |
3,188,136.2200 DOT |
3.8915 USDT |
3.8755 USDT |
3.9082 USDT |
4.0160 USDT |
| 2025-07-12 |
3.9660 USDT |
2,551,313.7459 DOT |
3.9047 USDT |
3.8515 USDT |
3.9285 USDT |
3.9787 USDT |
| 2025-07-11 |
3.9393 USDT |
5,932,098.7228 DOT |
3.8815 USDT |
3.8119 USDT |
3.8862 USDT |
4.0098 USDT |
| 2025-07-10 |
3.6595 USDT |
5,117,014.6327 DOT |
3.6193 USDT |
3.5901 USDT |
3.6222 USDT |
3.7473 USDT |
| 2025-07-09 |
3.5335 USDT |
4,880,457.0421 DOT |
3.4491 USDT |
3.4170 USDT |
3.4330 USDT |
3.6508 USDT |
| 2025-07-08 |
3.3900 USDT |
3,608,411.2117 DOT |
3.3694 USDT |
3.3279 USDT |
3.3445 USDT |
3.4545 USDT |