Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
4.7035 USDT |
1,751,469.2392 DOT |
4.6131 USDT |
4.5828 USDT |
4.6256 USDT |
4.7552 USDT |
| 2025-05-17 |
4.6643 USDT |
5,228,828.9338 DOT |
4.7537 USDT |
4.5577 USDT |
4.6301 USDT |
4.6132 USDT |
| 2025-05-16 |
4.8612 USDT |
4,430,177.7779 DOT |
4.7778 USDT |
4.7493 USDT |
4.8247 USDT |
4.8203 USDT |
| 2025-05-15 |
4.8290 USDT |
5,970,535.9625 DOT |
4.9819 USDT |
4.6875 USDT |
4.7812 USDT |
4.9123 USDT |
| 2025-05-14 |
5.1104 USDT |
5,784,052.8050 DOT |
5.1922 USDT |
4.9534 USDT |
5.0126 USDT |
5.0159 USDT |
| 2025-05-13 |
4.9574 USDT |
4,428,433.6301 DOT |
5.0682 USDT |
4.8225 USDT |
4.9048 USDT |
5.0304 USDT |
| 2025-05-12 |
5.1764 USDT |
7,860,530.1965 DOT |
5.1445 USDT |
4.8892 USDT |
5.0623 USDT |
5.0691 USDT |
| 2025-05-11 |
5.0964 USDT |
7,261,112.5976 DOT |
5.3079 USDT |
4.9535 USDT |
5.0603 USDT |
5.1020 USDT |
| 2025-05-10 |
4.9240 USDT |
2,345,205.0245 DOT |
4.7995 USDT |
4.7964 USDT |
4.9060 USDT |
4.9673 USDT |
| 2025-05-09 |
4.4853 USDT |
1,343,945.5235 DOT |
4.4551 USDT |
4.4337 USDT |
4.4744 USDT |
4.5186 USDT |
| 2025-05-08 |
4.1629 USDT |
3,152,538.3213 DOT |
3.9679 USDT |
3.9650 USDT |
4.0142 USDT |
4.2413 USDT |
| 2025-05-07 |
3.9462 USDT |
3,442,446.2266 DOT |
3.9902 USDT |
3.8789 USDT |
3.9146 USDT |
3.9679 USDT |
| 2025-05-06 |
3.8949 USDT |
3,224,938.5896 DOT |
3.9178 USDT |
3.8233 USDT |
3.8756 USDT |
3.9428 USDT |
| 2025-05-05 |
3.9404 USDT |
3,152,809.0046 DOT |
3.9200 USDT |
3.8841 USDT |
3.9286 USDT |
3.9254 USDT |
| 2025-05-04 |
3.9938 USDT |
1,907,004.0743 DOT |
4.0270 USDT |
3.9290 USDT |
3.9727 USDT |
3.9920 USDT |
| 2025-05-03 |
4.0955 USDT |
2,302,557.5150 DOT |
4.1605 USDT |
4.0140 USDT |
4.0520 USDT |
4.0274 USDT |
| 2025-05-02 |
4.2098 USDT |
2,873,935.4754 DOT |
4.1792 USDT |
4.1585 USDT |
4.1915 USDT |
4.1842 USDT |
| 2025-05-01 |
4.1077 USDT |
1,003,379.1176 DOT |
4.0646 USDT |
4.0642 USDT |
4.0975 USDT |
4.1449 USDT |
| 2025-04-30 |
4.1265 USDT |
506,039.3655 DOT |
4.1453 USDT |
4.0907 USDT |
4.1396 USDT |
4.1366 USDT |
| 2025-04-29 |
4.2811 USDT |
500,097.2451 DOT |
4.2431 USDT |
4.2407 USDT |
4.2691 USDT |
4.2934 USDT |
| 2025-04-28 |
4.1599 USDT |
2,469,553.4476 DOT |
4.0890 USDT |
4.0101 USDT |
4.0864 USDT |
4.1542 USDT |
| 2025-04-27 |
4.1331 USDT |
2,114,534.4667 DOT |
4.2641 USDT |
4.0560 USDT |
4.0910 USDT |
4.1064 USDT |
| 2025-04-26 |
4.2820 USDT |
2,384,880.8986 DOT |
4.2536 USDT |
4.1999 USDT |
4.2531 USDT |
4.2794 USDT |
| 2025-04-25 |
4.2927 USDT |
3,461,760.5657 DOT |
4.2685 USDT |
4.2149 USDT |
4.2726 USDT |
4.2762 USDT |
| 2025-04-24 |
4.0857 USDT |
4,009,050.6322 DOT |
4.0925 USDT |
3.9304 USDT |
3.9875 USDT |
4.2672 USDT |
| 2025-04-23 |
4.0912 USDT |
4,405,726.5607 DOT |
4.0086 USDT |
3.9983 USDT |
4.0449 USDT |
4.1004 USDT |
| 2025-04-22 |
3.7470 USDT |
1,507,587.0599 DOT |
3.7780 USDT |
3.6904 USDT |
3.7480 USDT |
3.7699 USDT |
| 2025-04-21 |
3.9172 USDT |
2,534,173.8654 DOT |
3.8790 USDT |
3.7907 USDT |
3.8051 USDT |
3.7907 USDT |
| 2025-04-20 |
3.8749 USDT |
3,478,722.9478 DOT |
3.8786 USDT |
3.7885 USDT |
3.8287 USDT |
3.8961 USDT |
| 2025-04-19 |
3.7441 USDT |
3,012,170.3501 DOT |
3.6746 USDT |
3.6451 USDT |
3.6782 USDT |
3.8504 USDT |
| 2025-04-18 |
3.6876 USDT |
2,631,252.6711 DOT |
3.6351 USDT |
3.6131 USDT |
3.6420 USDT |
3.7048 USDT |
| 2025-04-17 |
3.6370 USDT |
2,659,226.7695 DOT |
3.6591 USDT |
3.5704 USDT |
3.6303 USDT |
3.6351 USDT |
| 2025-04-16 |
3.5368 USDT |
4,175,632.6574 DOT |
3.5195 USDT |
3.4698 USDT |
3.5278 USDT |
3.5325 USDT |
| 2025-04-15 |
3.6639 USDT |
3,781,293.8109 DOT |
3.6759 USDT |
3.5808 USDT |
3.6203 USDT |
3.6094 USDT |
| 2025-04-14 |
3.7115 USDT |
1,663,145.8823 DOT |
3.6675 USDT |
3.6332 USDT |
3.6695 USDT |
3.7621 USDT |
| 2025-04-13 |
3.6949 USDT |
2,272,643.3920 DOT |
3.7123 USDT |
3.6253 USDT |
3.6590 USDT |
3.7151 USDT |
| 2025-04-12 |
3.5719 USDT |
763,346.7174 DOT |
3.5603 USDT |
3.5276 USDT |
3.5543 USDT |
3.5934 USDT |
| 2025-04-11 |
3.5088 USDT |
1,549,558.9230 DOT |
3.4624 USDT |
3.4512 USDT |
3.4769 USDT |
3.5177 USDT |
| 2025-04-10 |
3.5224 USDT |
5,870,136.6165 DOT |
3.6391 USDT |
3.3923 USDT |
3.4453 USDT |
3.4613 USDT |
| 2025-04-09 |
3.4995 USDT |
5,294,688.7325 DOT |
3.3775 USDT |
3.2501 USDT |
3.3808 USDT |
3.7090 USDT |
| 2025-04-08 |
3.6033 USDT |
2,899,832.0389 DOT |
3.5911 USDT |
3.4285 USDT |
3.5200 USDT |
3.4899 USDT |
| 2025-04-07 |
3.4337 USDT |
3,265,834.4516 DOT |
3.6785 USDT |
3.2874 USDT |
3.3985 USDT |
3.4364 USDT |
| 2025-04-06 |
3.9091 USDT |
1,203,593.6553 DOT |
3.9563 USDT |
3.7800 USDT |
3.7921 USDT |
3.7921 USDT |
| 2025-04-05 |
3.9698 USDT |
1,469,467.7867 DOT |
4.0309 USDT |
3.8974 USDT |
3.9233 USDT |
3.9306 USDT |
| 2025-04-04 |
4.0474 USDT |
1,985,377.4399 DOT |
4.0607 USDT |
3.9463 USDT |
4.0221 USDT |
4.0337 USDT |
| 2025-04-03 |
4.0282 USDT |
663,049.9649 DOT |
3.9662 USDT |
3.9427 USDT |
4.0084 USDT |
3.9869 USDT |
| 2025-04-02 |
4.1177 USDT |
2,103,728.1431 DOT |
4.1743 USDT |
4.0176 USDT |
4.0578 USDT |
4.1751 USDT |
| 2025-04-01 |
4.1789 USDT |
2,546,550.2041 DOT |
4.0210 USDT |
4.0155 USDT |
4.0505 USDT |
4.1351 USDT |
| 2025-03-31 |
4.0274 USDT |
2,450,965.1039 DOT |
4.0449 USDT |
3.9483 USDT |
4.0105 USDT |
4.0226 USDT |
| 2025-03-30 |
4.0958 USDT |
1,539,133.9148 DOT |
4.0511 USDT |
4.0017 USDT |
4.0473 USDT |
4.0886 USDT |