Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
3.3953 USDT |
2,509,644.8705 DOT |
3.3950 USDT |
3.3658 USDT |
3.3863 USDT |
3.3808 USDT |
| 2025-07-06 |
3.3455 USDT |
401,417.3209 DOT |
3.3557 USDT |
3.3295 USDT |
3.3439 USDT |
3.3478 USDT |
| 2025-07-05 |
3.3640 USDT |
1,507,030.0646 DOT |
3.3581 USDT |
3.3371 USDT |
3.3535 USDT |
3.3519 USDT |
| 2025-07-04 |
3.4196 USDT |
4,223,545.6719 DOT |
3.5389 USDT |
3.3139 USDT |
3.3422 USDT |
3.3352 USDT |
| 2025-07-03 |
3.5834 USDT |
5,665,728.3544 DOT |
3.5440 USDT |
3.5000 USDT |
3.5369 USDT |
3.5465 USDT |
| 2025-07-02 |
3.4382 USDT |
5,329,777.7773 DOT |
3.2812 USDT |
3.2445 USDT |
3.2831 USDT |
3.5904 USDT |
| 2025-07-01 |
3.3327 USDT |
4,559,486.3923 DOT |
3.3967 USDT |
3.2572 USDT |
3.2779 USDT |
3.2744 USDT |
| 2025-06-30 |
3.4289 USDT |
4,218,277.2849 DOT |
3.5417 USDT |
3.3514 USDT |
3.4107 USDT |
3.3986 USDT |
| 2025-06-29 |
3.4136 USDT |
841,797.0634 DOT |
3.4073 USDT |
3.3794 USDT |
3.3887 USDT |
3.3992 USDT |
| 2025-06-28 |
3.3573 USDT |
328,964.9659 DOT |
3.3585 USDT |
3.3310 USDT |
3.3541 USDT |
3.3588 USDT |
| 2025-06-27 |
3.3222 USDT |
995,774.7170 DOT |
3.2989 USDT |
3.2777 USDT |
3.3182 USDT |
3.3247 USDT |
| 2025-06-26 |
3.3467 USDT |
1,235,205.8138 DOT |
3.3519 USDT |
3.2725 USDT |
3.3051 USDT |
3.3048 USDT |
| 2025-06-25 |
3.4144 USDT |
38,993.9102 DOT |
3.4325 USDT |
3.3750 USDT |
3.3977 USDT |
3.4187 USDT |
| 2025-06-24 |
3.4411 USDT |
63,079.9177 DOT |
3.3935 USDT |
3.3869 USDT |
3.4057 USDT |
3.4350 USDT |
| 2025-06-23 |
3.1983 USDT |
79,616.5311 DOT |
3.1503 USDT |
3.1140 USDT |
3.1562 USDT |
3.2073 USDT |
| 2025-06-22 |
3.2280 USDT |
143,473.0251 DOT |
3.3288 USDT |
3.1300 USDT |
3.1798 USDT |
3.1657 USDT |
| 2025-06-21 |
3.4590 USDT |
25,347.7111 DOT |
3.4466 USDT |
3.4373 USDT |
3.4500 USDT |
3.4850 USDT |
| 2025-06-20 |
3.5127 USDT |
71,615.0807 DOT |
3.5497 USDT |
3.4611 USDT |
3.4933 USDT |
3.5298 USDT |
| 2025-06-19 |
3.5931 USDT |
537,974.4320 DOT |
3.6225 USDT |
3.5372 USDT |
3.5501 USDT |
3.5469 USDT |
| 2025-06-18 |
3.7162 USDT |
716,305.2729 DOT |
3.7195 USDT |
3.5934 USDT |
3.6513 USDT |
3.5941 USDT |
| 2025-06-17 |
3.8436 USDT |
995,171.5348 DOT |
3.8480 USDT |
3.7740 USDT |
3.8093 USDT |
3.7908 USDT |
| 2025-06-16 |
3.8731 USDT |
1,643,183.5855 DOT |
3.8188 USDT |
3.7860 USDT |
3.8265 USDT |
3.9091 USDT |
| 2025-06-15 |
3.7907 USDT |
967,864.4030 DOT |
3.7816 USDT |
3.7541 USDT |
3.7717 USDT |
3.8271 USDT |
| 2025-06-14 |
3.7966 USDT |
1,927,355.1796 DOT |
3.8375 USDT |
3.7179 USDT |
3.7612 USDT |
3.7601 USDT |
| 2025-06-13 |
3.7939 USDT |
7,235,687.6840 DOT |
3.9199 USDT |
3.6652 USDT |
3.7374 USDT |
3.8022 USDT |
| 2025-06-12 |
4.1258 USDT |
6,181,780.4502 DOT |
4.1883 USDT |
4.0040 USDT |
4.0671 USDT |
4.0777 USDT |
| 2025-06-11 |
4.2714 USDT |
8,465,250.2344 DOT |
4.2947 USDT |
4.2119 USDT |
4.2624 USDT |
4.2809 USDT |
| 2025-06-10 |
4.1470 USDT |
5,909,476.8519 DOT |
4.1518 USDT |
4.0953 USDT |
4.1351 USDT |
4.1286 USDT |
| 2025-06-09 |
4.0219 USDT |
5,845,196.1398 DOT |
4.0240 USDT |
3.9638 USDT |
3.9933 USDT |
4.0285 USDT |
| 2025-06-08 |
4.0388 USDT |
2,961,669.7553 DOT |
4.0302 USDT |
3.9779 USDT |
4.0118 USDT |
4.0911 USDT |
| 2025-06-07 |
3.9972 USDT |
3,563,599.3642 DOT |
3.8855 USDT |
3.8680 USDT |
3.9297 USDT |
4.0393 USDT |
| 2025-06-06 |
3.8827 USDT |
4,023,641.8680 DOT |
3.8138 USDT |
3.8032 USDT |
3.8627 USDT |
3.8893 USDT |
| 2025-06-05 |
4.0157 USDT |
5,596,681.5447 DOT |
4.0063 USDT |
3.9432 USDT |
3.9767 USDT |
3.9656 USDT |
| 2025-06-04 |
4.1263 USDT |
5,234,911.5801 DOT |
4.1371 USDT |
3.9931 USDT |
4.0448 USDT |
4.0192 USDT |
| 2025-06-03 |
4.1665 USDT |
5,493,150.6577 DOT |
4.1479 USDT |
4.1237 USDT |
4.1516 USDT |
4.1745 USDT |
| 2025-06-02 |
4.0261 USDT |
4,634,989.9556 DOT |
4.0664 USDT |
3.9530 USDT |
3.9799 USDT |
4.1256 USDT |
| 2025-06-01 |
4.0637 USDT |
1,048,776.2283 DOT |
4.0767 USDT |
4.0277 USDT |
4.0487 USDT |
4.0358 USDT |
| 2025-05-31 |
3.9889 USDT |
4,971,738.8089 DOT |
4.0499 USDT |
3.8972 USDT |
3.9690 USDT |
4.0557 USDT |
| 2025-05-30 |
4.2100 USDT |
6,561,058.0821 DOT |
4.3334 USDT |
4.1051 USDT |
4.2114 USDT |
4.1785 USDT |
| 2025-05-29 |
4.5672 USDT |
4,714,245.3439 DOT |
4.5876 USDT |
4.4557 USDT |
4.4921 USDT |
4.4842 USDT |
| 2025-05-28 |
4.5384 USDT |
6,370,623.9242 DOT |
4.5360 USDT |
4.4179 USDT |
4.4853 USDT |
4.4895 USDT |
| 2025-05-27 |
4.5338 USDT |
6,132,946.0311 DOT |
4.4688 USDT |
4.3729 USDT |
4.4375 USDT |
4.5163 USDT |
| 2025-05-26 |
4.5241 USDT |
5,115,417.1014 DOT |
4.5247 USDT |
4.4266 USDT |
4.4661 USDT |
4.4535 USDT |
| 2025-05-25 |
4.4840 USDT |
2,797,781.9005 DOT |
4.5440 USDT |
4.4291 USDT |
4.4654 USDT |
4.4738 USDT |
| 2025-05-24 |
4.6003 USDT |
3,426,403.5067 DOT |
4.5624 USDT |
4.5406 USDT |
4.5689 USDT |
4.5680 USDT |
| 2025-05-23 |
4.8329 USDT |
9,291,294.1261 DOT |
4.9493 USDT |
4.5331 USDT |
4.6213 USDT |
4.5629 USDT |
| 2025-05-22 |
4.8726 USDT |
6,561,867.8006 DOT |
4.7419 USDT |
4.7310 USDT |
4.8018 USDT |
4.8961 USDT |
| 2025-05-21 |
4.6984 USDT |
3,108,709.9100 DOT |
4.6772 USDT |
4.6214 USDT |
4.6528 USDT |
4.6843 USDT |
| 2025-05-20 |
4.5988 USDT |
4,394,296.5964 DOT |
4.5973 USDT |
4.5193 USDT |
4.5606 USDT |
4.6130 USDT |
| 2025-05-19 |
4.5435 USDT |
6,827,665.9644 DOT |
4.7926 USDT |
4.4141 USDT |
4.5148 USDT |
4.5596 USDT |