Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
5.2091 USDT |
798,903.9623 DOT |
5.3057 USDT |
5.0365 USDT |
5.1630 USDT |
5.1400 USDT |
| 2023-11-20 |
5.4289 USDT |
943,325.6103 DOT |
5.4328 USDT |
5.2631 USDT |
5.3486 USDT |
5.3141 USDT |
| 2023-11-19 |
5.2921 USDT |
992,393.6068 DOT |
5.2897 USDT |
5.1758 USDT |
5.2372 USDT |
5.4649 USDT |
| 2023-11-18 |
5.1818 USDT |
1,757,129.4809 DOT |
5.2438 USDT |
5.0000 USDT |
5.0991 USDT |
5.2405 USDT |
| 2023-11-17 |
5.3148 USDT |
2,138,008.7022 DOT |
5.3532 USDT |
5.0526 USDT |
5.1609 USDT |
5.2279 USDT |
| 2023-11-16 |
5.6117 USDT |
1,580,290.5927 DOT |
5.5627 USDT |
5.4176 USDT |
5.5614 USDT |
5.4704 USDT |
| 2023-11-15 |
5.3395 USDT |
1,785,332.0246 DOT |
5.1978 USDT |
5.1854 USDT |
5.2444 USDT |
5.4817 USDT |
| 2023-11-14 |
5.3367 USDT |
1,285,793.0097 DOT |
5.3507 USDT |
4.9947 USDT |
5.1495 USDT |
5.1475 USDT |
| 2023-11-13 |
5.6702 USDT |
1,118,043.0983 DOT |
5.7058 USDT |
5.4522 USDT |
5.6067 USDT |
5.5992 USDT |
| 2023-11-12 |
5.6509 USDT |
1,737,813.1452 DOT |
5.5565 USDT |
5.3500 USDT |
5.5308 USDT |
5.7836 USDT |
| 2023-11-11 |
5.3678 USDT |
2,813,021.0132 DOT |
5.2982 USDT |
5.0968 USDT |
5.2008 USDT |
5.6096 USDT |
| 2023-11-10 |
5.1390 USDT |
2,479,963.7754 DOT |
5.0920 USDT |
5.0000 USDT |
5.0679 USDT |
5.3099 USDT |
| 2023-11-09 |
5.0917 USDT |
2,330,549.4900 DOT |
5.0324 USDT |
4.6726 USDT |
4.9386 USDT |
4.9026 USDT |
| 2023-11-08 |
4.9665 USDT |
2,192,492.4324 DOT |
4.9267 USDT |
4.8604 USDT |
4.8864 USDT |
5.0504 USDT |
| 2023-11-07 |
4.9252 USDT |
1,379,756.4706 DOT |
4.9675 USDT |
4.7874 USDT |
4.8702 USDT |
4.7874 USDT |
| 2023-11-06 |
4.8281 USDT |
115,577.2312 DOT |
4.7677 USDT |
4.6799 USDT |
4.7428 USDT |
4.8564 USDT |
| 2023-11-05 |
4.7445 USDT |
796,592.7706 DOT |
4.6844 USDT |
4.6554 USDT |
4.7202 USDT |
4.7795 USDT |
| 2023-11-04 |
4.6496 USDT |
2,515,982.2886 DOT |
4.6105 USDT |
4.5857 USDT |
4.6131 USDT |
4.6556 USDT |
| 2023-11-03 |
4.5474 USDT |
3,213,077.3767 DOT |
4.6295 USDT |
4.4577 USDT |
4.5127 USDT |
4.6141 USDT |
| 2023-11-02 |
4.6815 USDT |
3,531,094.9857 DOT |
4.7280 USDT |
4.5128 USDT |
4.6236 USDT |
4.6192 USDT |
| 2023-11-01 |
4.4455 USDT |
3,245,188.2035 DOT |
4.4499 USDT |
4.3222 USDT |
4.3649 USDT |
4.7348 USDT |
| 2023-10-31 |
4.4703 USDT |
2,356,333.5983 DOT |
4.5239 USDT |
4.2771 USDT |
4.4140 USDT |
4.4193 USDT |
| 2023-10-30 |
4.3308 USDT |
2,447,852.8829 DOT |
4.3158 USDT |
4.2349 USDT |
4.2713 USDT |
4.4715 USDT |
| 2023-10-29 |
4.2101 USDT |
1,074,097.8640 DOT |
4.1813 USDT |
4.1285 USDT |
4.1729 USDT |
4.2787 USDT |
| 2023-10-28 |
4.1783 USDT |
1,586,439.6007 DOT |
4.1351 USDT |
4.1307 USDT |
4.1575 USDT |
4.1956 USDT |
| 2023-10-27 |
4.1611 USDT |
1,621,127.9338 DOT |
4.2339 USDT |
4.0335 USDT |
4.1393 USDT |
4.1299 USDT |
| 2023-10-26 |
4.2949 USDT |
2,256,584.1973 DOT |
4.2931 USDT |
4.1600 USDT |
4.2029 USDT |
4.2391 USDT |
| 2023-10-25 |
4.2368 USDT |
2,080,985.4835 DOT |
4.1897 USDT |
4.1396 USDT |
4.1941 USDT |
4.2819 USDT |
| 2023-10-24 |
4.2782 USDT |
2,621,256.8210 DOT |
4.3572 USDT |
4.1221 USDT |
4.1944 USDT |
4.1884 USDT |
| 2023-10-23 |
4.0807 USDT |
2,472,895.4044 DOT |
3.9660 USDT |
3.9198 USDT |
3.9939 USDT |
4.3483 USDT |
| 2023-10-22 |
3.8708 USDT |
1,355,908.7191 DOT |
3.9081 USDT |
3.8041 USDT |
3.8320 USDT |
3.8760 USDT |
| 2023-10-21 |
3.7800 USDT |
1,511,140.3913 DOT |
3.7186 USDT |
3.7077 USDT |
3.7192 USDT |
3.9289 USDT |
| 2023-10-20 |
3.7252 USDT |
1,742,898.1013 DOT |
3.6493 USDT |
3.6370 USDT |
3.6575 USDT |
3.7106 USDT |
| 2023-10-19 |
3.6268 USDT |
1,179,842.0269 DOT |
3.6550 USDT |
3.5743 USDT |
3.6224 USDT |
3.6356 USDT |
| 2023-10-18 |
3.6780 USDT |
1,193,780.2656 DOT |
3.6710 USDT |
3.6500 USDT |
3.6609 USDT |
3.6700 USDT |
| 2023-10-17 |
3.7115 USDT |
1,337,035.9084 DOT |
3.7754 USDT |
3.6381 USDT |
3.6735 USDT |
3.6670 USDT |
| 2023-10-16 |
3.8082 USDT |
193,506.5146 DOT |
3.7507 USDT |
3.7375 USDT |
3.7535 USDT |
3.8102 USDT |
| 2023-10-15 |
3.7414 USDT |
32,100.1885 DOT |
3.7340 USDT |
3.7086 USDT |
3.7131 USDT |
3.7585 USDT |
| 2023-10-14 |
3.7398 USDT |
24,222.7044 DOT |
3.7211 USDT |
3.7182 USDT |
3.7243 USDT |
3.7390 USDT |
| 2023-10-13 |
3.6873 USDT |
814,198.9033 DOT |
3.6755 USDT |
3.6675 USDT |
3.6755 USDT |
3.7235 USDT |
| 2023-10-12 |
3.6928 USDT |
1,102,434.3609 DOT |
3.7399 USDT |
3.6232 USDT |
3.6602 USDT |
3.6718 USDT |
| 2023-10-11 |
3.7540 USDT |
906,133.3998 DOT |
3.8108 USDT |
3.7000 USDT |
3.7250 USDT |
3.7120 USDT |
| 2023-10-10 |
3.8314 USDT |
906,503.7707 DOT |
3.8783 USDT |
3.7765 USDT |
3.8154 USDT |
3.8113 USDT |
| 2023-10-09 |
3.8957 USDT |
744,080.8121 DOT |
4.0112 USDT |
3.7576 USDT |
3.8312 USDT |
3.8310 USDT |
| 2023-10-08 |
4.0336 USDT |
316,090.3616 DOT |
4.0514 USDT |
4.0026 USDT |
4.0139 USDT |
4.0253 USDT |
| 2023-10-07 |
4.0872 USDT |
390,706.0091 DOT |
4.0706 USDT |
4.0483 USDT |
4.0559 USDT |
4.0484 USDT |
| 2023-10-06 |
4.0485 USDT |
44,824.7461 DOT |
4.0226 USDT |
4.0000 USDT |
4.0380 USDT |
4.0677 USDT |
| 2023-10-05 |
4.0463 USDT |
32,321.1515 DOT |
4.0425 USDT |
4.0030 USDT |
4.0379 USDT |
4.0249 USDT |
| 2023-10-04 |
4.0289 USDT |
57,031.1475 DOT |
4.0750 USDT |
3.9600 USDT |
4.0063 USDT |
4.0449 USDT |
| 2023-10-03 |
4.1015 USDT |
66,339.2622 DOT |
4.1221 USDT |
4.0510 USDT |
4.0762 USDT |
4.0818 USDT |