Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-02 |
4.2261 USDT |
2,183,949.2755 DOT |
4.2617 USDT |
4.0630 USDT |
4.1578 USDT |
4.1522 USDT |
| 2023-10-01 |
4.1585 USDT |
905,413.6978 DOT |
4.1043 USDT |
4.1021 USDT |
4.1168 USDT |
4.1772 USDT |
| 2023-09-30 |
4.0827 USDT |
1,160,766.5813 DOT |
4.0735 USDT |
4.0707 USDT |
4.0791 USDT |
4.0997 USDT |
| 2023-09-29 |
4.0834 USDT |
1,680,531.0152 DOT |
4.0731 USDT |
4.0552 USDT |
4.0754 USDT |
4.0784 USDT |
| 2023-09-28 |
4.0281 USDT |
2,937,845.9157 DOT |
3.9932 USDT |
3.9828 USDT |
3.9954 USDT |
4.0781 USDT |
| 2023-09-27 |
4.0110 USDT |
1,511,503.4977 DOT |
4.0146 USDT |
3.9702 USDT |
3.9921 USDT |
3.9930 USDT |
| 2023-09-26 |
4.0348 USDT |
1,095,740.4104 DOT |
4.0676 USDT |
3.9763 USDT |
4.0082 USDT |
4.0081 USDT |
| 2023-09-25 |
4.0301 USDT |
921,862.2773 DOT |
3.9933 USDT |
3.9500 USDT |
4.0047 USDT |
4.0831 USDT |
| 2023-09-24 |
4.0278 USDT |
486,451.8449 DOT |
4.0332 USDT |
4.0090 USDT |
4.0154 USDT |
4.0396 USDT |
| 2023-09-23 |
4.0170 USDT |
930,341.1362 DOT |
4.0192 USDT |
3.9995 USDT |
4.0118 USDT |
4.0306 USDT |
| 2023-09-22 |
4.0182 USDT |
1,291,858.2279 DOT |
4.0122 USDT |
3.9788 USDT |
4.0121 USDT |
4.0236 USDT |
| 2023-09-21 |
4.0765 USDT |
1,583,399.6845 DOT |
4.1381 USDT |
3.9995 USDT |
4.0287 USDT |
4.0194 USDT |
| 2023-09-20 |
4.1197 USDT |
1,314,995.3795 DOT |
4.1512 USDT |
4.0758 USDT |
4.1088 USDT |
4.1353 USDT |
| 2023-09-19 |
4.1185 USDT |
1,680,108.2360 DOT |
4.1048 USDT |
4.0781 USDT |
4.0992 USDT |
4.1362 USDT |
| 2023-09-18 |
4.1546 USDT |
814,996.1233 DOT |
4.0696 USDT |
4.0170 USDT |
4.0535 USDT |
4.1821 USDT |
| 2023-09-17 |
4.1247 USDT |
469,400.5153 DOT |
4.1845 USDT |
4.0476 USDT |
4.0986 USDT |
4.0619 USDT |
| 2023-09-16 |
4.1748 USDT |
713,854.0542 DOT |
4.1361 USDT |
4.1351 USDT |
4.1577 USDT |
4.1557 USDT |
| 2023-09-15 |
4.0943 USDT |
851,430.2707 DOT |
4.0577 USDT |
4.0463 USDT |
4.0643 USDT |
4.1408 USDT |
| 2023-09-14 |
4.0250 USDT |
744,389.4119 DOT |
3.9986 USDT |
3.9750 USDT |
3.9957 USDT |
4.0656 USDT |
| 2023-09-13 |
4.0039 USDT |
1,007,121.0487 DOT |
3.9863 USDT |
3.9505 USDT |
3.9799 USDT |
4.0231 USDT |
| 2023-09-12 |
4.0102 USDT |
1,119,595.7540 DOT |
3.9891 USDT |
3.9572 USDT |
3.9843 USDT |
3.9766 USDT |
| 2023-09-11 |
4.0581 USDT |
645,012.6773 DOT |
4.1494 USDT |
3.9593 USDT |
4.0155 USDT |
4.0102 USDT |
| 2023-09-10 |
4.1661 USDT |
394,453.6051 DOT |
4.2362 USDT |
4.1039 USDT |
4.1387 USDT |
4.1592 USDT |
| 2023-09-09 |
4.2570 USDT |
333,612.7195 DOT |
4.2518 USDT |
4.2386 USDT |
4.2483 USDT |
4.2473 USDT |
| 2023-09-08 |
4.2622 USDT |
731,126.6945 DOT |
4.2916 USDT |
4.2046 USDT |
4.2320 USDT |
4.2504 USDT |
| 2023-09-07 |
4.2608 USDT |
523,533.9301 DOT |
4.2716 USDT |
4.2338 USDT |
4.2499 USDT |
4.2672 USDT |
| 2023-09-06 |
4.2397 USDT |
652,048.4068 DOT |
4.2543 USDT |
4.1735 USDT |
4.2300 USDT |
4.2536 USDT |
| 2023-09-05 |
4.2558 USDT |
650,901.7724 DOT |
4.2595 USDT |
4.1983 USDT |
4.2334 USDT |
4.2611 USDT |
| 2023-09-04 |
4.2650 USDT |
575,994.4695 DOT |
4.2600 USDT |
4.1935 USDT |
4.2427 USDT |
4.2360 USDT |
| 2023-09-03 |
4.2711 USDT |
930,402.1623 DOT |
4.2619 USDT |
4.2265 USDT |
4.2634 USDT |
4.2739 USDT |
| 2023-09-02 |
4.2366 USDT |
991,740.7457 DOT |
4.2182 USDT |
4.2000 USDT |
4.2228 USDT |
4.2457 USDT |
| 2023-09-01 |
4.2413 USDT |
1,055,893.2061 DOT |
4.2730 USDT |
4.1386 USDT |
4.2059 USDT |
4.2035 USDT |
| 2023-08-31 |
4.4500 USDT |
774,677.2987 DOT |
4.5336 USDT |
4.2458 USDT |
4.3160 USDT |
4.3051 USDT |
| 2023-08-30 |
4.5797 USDT |
1,036,595.4781 DOT |
4.6769 USDT |
4.5173 USDT |
4.5380 USDT |
4.5369 USDT |
| 2023-08-29 |
4.6233 USDT |
520,811.0432 DOT |
4.6078 USDT |
4.5396 USDT |
4.5664 USDT |
4.6950 USDT |
| 2023-08-28 |
4.5041 USDT |
693,161.2480 DOT |
4.4890 USDT |
4.4200 USDT |
4.4504 USDT |
4.6176 USDT |
| 2023-08-27 |
4.5100 USDT |
708,195.6995 DOT |
4.5069 USDT |
4.4630 USDT |
4.4856 USDT |
4.5040 USDT |
| 2023-08-26 |
4.4971 USDT |
489,571.8443 DOT |
4.4901 USDT |
4.4746 USDT |
4.4948 USDT |
4.5017 USDT |
| 2023-08-25 |
4.4281 USDT |
671,792.3922 DOT |
4.4237 USDT |
4.3579 USDT |
4.4131 USDT |
4.4723 USDT |
| 2023-08-24 |
4.4555 USDT |
1,120,023.6310 DOT |
4.4891 USDT |
4.3671 USDT |
4.4067 USDT |
4.4059 USDT |
| 2023-08-23 |
4.4421 USDT |
1,144,672.2972 DOT |
4.4238 USDT |
4.3796 USDT |
4.4051 USDT |
4.4908 USDT |
| 2023-08-22 |
4.3994 USDT |
1,067,549.2924 DOT |
4.4276 USDT |
4.2893 USDT |
4.3540 USDT |
4.3344 USDT |
| 2023-08-21 |
4.4724 USDT |
1,040,075.1664 DOT |
4.5206 USDT |
4.3636 USDT |
4.4097 USDT |
4.4413 USDT |