Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |