Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
4.1563 USDT |
1,449,362.9133 DOT |
4.2825 USDT |
4.0511 USDT |
4.0913 USDT |
4.0981 USDT |
| 2025-03-28 |
4.4156 USDT |
1,849,321.6070 DOT |
4.6238 USDT |
4.2709 USDT |
4.3032 USDT |
4.2972 USDT |
| 2025-03-27 |
4.7106 USDT |
989,011.0915 DOT |
4.6932 USDT |
4.6526 USDT |
4.6882 USDT |
4.6597 USDT |
| 2025-03-26 |
4.7002 USDT |
501,330.0257 DOT |
4.6403 USDT |
4.5965 USDT |
4.6268 USDT |
4.7457 USDT |
| 2025-03-25 |
4.6592 USDT |
1,776,504.0602 DOT |
4.6197 USDT |
4.5849 USDT |
4.6288 USDT |
4.6737 USDT |
| 2025-03-24 |
4.6261 USDT |
3,519,348.7017 DOT |
4.5031 USDT |
4.4705 USDT |
4.5090 USDT |
4.6957 USDT |
| 2025-03-23 |
4.4427 USDT |
2,852,701.5830 DOT |
4.4459 USDT |
4.4046 USDT |
4.4361 USDT |
4.4534 USDT |
| 2025-03-22 |
4.4797 USDT |
1,038,705.2704 DOT |
4.5000 USDT |
4.4427 USDT |
4.4729 USDT |
4.4928 USDT |
| 2025-03-21 |
4.4744 USDT |
3,430,484.7759 DOT |
4.3995 USDT |
4.3793 USDT |
4.4394 USDT |
4.4162 USDT |
| 2025-03-20 |
4.4504 USDT |
2,493,582.8066 DOT |
4.5386 USDT |
4.3631 USDT |
4.4073 USDT |
4.3631 USDT |
| 2025-03-19 |
4.5102 USDT |
4,545,907.5970 DOT |
4.4496 USDT |
4.4353 USDT |
4.5025 USDT |
4.4939 USDT |
| 2025-03-18 |
4.2907 USDT |
3,069,642.1640 DOT |
4.3712 USDT |
4.2330 USDT |
4.2822 USDT |
4.2719 USDT |
| 2025-03-17 |
4.4056 USDT |
2,081,804.9359 DOT |
4.2983 USDT |
4.2983 USDT |
4.3874 USDT |
4.3808 USDT |
| 2025-03-16 |
4.2835 USDT |
1,172,105.9963 DOT |
4.3486 USDT |
4.1830 USDT |
4.2541 USDT |
4.2383 USDT |
| 2025-03-15 |
4.3199 USDT |
2,548,419.1312 DOT |
4.1857 USDT |
4.1840 USDT |
4.2220 USDT |
4.3547 USDT |
| 2025-03-14 |
4.0346 USDT |
2,517,200.2558 DOT |
3.9811 USDT |
3.9694 USDT |
4.0444 USDT |
4.0691 USDT |
| 2025-03-13 |
3.9672 USDT |
4,955,817.7915 DOT |
3.9690 USDT |
3.8266 USDT |
3.9142 USDT |
3.9811 USDT |
| 2025-03-12 |
3.9865 USDT |
3,108,609.7233 DOT |
4.0447 USDT |
3.8482 USDT |
3.9356 USDT |
3.9776 USDT |
| 2025-03-11 |
3.9406 USDT |
3,969,147.8246 DOT |
3.7354 USDT |
3.6710 USDT |
3.8879 USDT |
4.0448 USDT |
| 2025-03-10 |
4.1357 USDT |
2,449,492.5936 DOT |
4.0206 USDT |
3.9714 USDT |
4.0835 USDT |
4.0465 USDT |
| 2025-03-09 |
4.2837 USDT |
1,132,523.1083 DOT |
4.2898 USDT |
4.1827 USDT |
4.2438 USDT |
4.2386 USDT |
| 2025-03-08 |
4.3616 USDT |
1,887,537.3105 DOT |
4.4131 USDT |
4.2617 USDT |
4.3462 USDT |
4.3232 USDT |
| 2025-03-07 |
4.5054 USDT |
2,692,958.1569 DOT |
4.4310 USDT |
4.2120 USDT |
4.4202 USDT |
4.3997 USDT |
| 2025-03-06 |
4.5430 USDT |
1,448,103.2540 DOT |
4.5271 USDT |
4.4270 USDT |
4.5149 USDT |
4.5247 USDT |
| 2025-03-05 |
4.3609 USDT |
1,788,430.0677 DOT |
4.3296 USDT |
4.2777 USDT |
4.3213 USDT |
4.3490 USDT |
| 2025-03-04 |
4.3081 USDT |
1,252,668.7217 DOT |
4.4748 USDT |
4.1473 USDT |
4.2844 USDT |
4.2928 USDT |
| 2025-03-03 |
5.0065 USDT |
1,821,541.6500 DOT |
5.2021 USDT |
4.8054 USDT |
4.8993 USDT |
4.8916 USDT |
| 2025-03-02 |
4.7906 USDT |
1,703,805.0409 DOT |
4.6649 USDT |
4.5697 USDT |
4.6230 USDT |
5.1018 USDT |
| 2025-03-01 |
4.6519 USDT |
1,497,675.1982 DOT |
4.7135 USDT |
4.5282 USDT |
4.5841 USDT |
4.6148 USDT |
| 2025-02-28 |
4.6165 USDT |
1,720,683.5076 DOT |
4.9343 USDT |
4.4538 USDT |
4.5622 USDT |
4.6300 USDT |
| 2025-02-27 |
4.8807 USDT |
1,265,572.4745 DOT |
4.7552 USDT |
4.7137 USDT |
4.7766 USDT |
5.0679 USDT |
| 2025-02-26 |
4.7558 USDT |
2,852,981.0474 DOT |
4.6409 USDT |
4.5264 USDT |
4.6508 USDT |
4.7773 USDT |
| 2025-02-25 |
4.3655 USDT |
2,968,298.7893 DOT |
4.4151 USDT |
4.1363 USDT |
4.3314 USDT |
4.5007 USDT |
| 2025-02-24 |
4.7734 USDT |
1,394,400.6351 DOT |
4.9546 USDT |
4.6061 USDT |
4.6940 USDT |
4.6541 USDT |
| 2025-02-23 |
5.0286 USDT |
1,509,024.2761 DOT |
5.0428 USDT |
4.9231 USDT |
4.9495 USDT |
4.9294 USDT |
| 2025-02-22 |
5.1180 USDT |
1,795,295.8993 DOT |
5.0614 USDT |
5.0247 USDT |
5.0717 USDT |
5.0403 USDT |
| 2025-02-21 |
5.0696 USDT |
1,234,306.6228 DOT |
5.0482 USDT |
5.0280 USDT |
5.0556 USDT |
5.1682 USDT |
| 2025-02-20 |
4.9700 USDT |
1,698,091.7891 DOT |
4.8853 USDT |
4.8794 USDT |
4.9593 USDT |
4.9606 USDT |
| 2025-02-19 |
4.7999 USDT |
2,174,713.0616 DOT |
4.7684 USDT |
4.6972 USDT |
4.7463 USDT |
4.8436 USDT |
| 2025-02-18 |
4.7521 USDT |
2,852,899.4348 DOT |
4.8898 USDT |
4.5615 USDT |
4.6383 USDT |
4.7651 USDT |
| 2025-02-17 |
4.9174 USDT |
1,907,479.8285 DOT |
4.8796 USDT |
4.7938 USDT |
4.8782 USDT |
4.8558 USDT |
| 2025-02-16 |
4.9713 USDT |
1,114,444.8116 DOT |
5.0221 USDT |
4.8869 USDT |
4.9429 USDT |
4.9141 USDT |
| 2025-02-15 |
5.1173 USDT |
1,517,270.4303 DOT |
5.1703 USDT |
5.0012 USDT |
5.0762 USDT |
5.0327 USDT |
| 2025-02-14 |
5.2156 USDT |
2,465,754.9424 DOT |
5.1324 USDT |
5.0983 USDT |
5.1438 USDT |
5.1621 USDT |
| 2025-02-13 |
5.1590 USDT |
2,600,720.2299 DOT |
5.2275 USDT |
5.0687 USDT |
5.1566 USDT |
5.1545 USDT |
| 2025-02-12 |
4.9862 USDT |
2,877,721.0905 DOT |
4.8082 USDT |
4.7542 USDT |
4.8393 USDT |
5.2200 USDT |
| 2025-02-11 |
5.0300 USDT |
1,678,959.8955 DOT |
4.8448 USDT |
4.8429 USDT |
4.9259 USDT |
4.9964 USDT |
| 2025-02-10 |
4.8016 USDT |
1,820,686.1492 DOT |
4.7625 USDT |
4.6076 USDT |
4.6861 USDT |
4.8793 USDT |
| 2025-02-09 |
4.7777 USDT |
1,910,138.0558 DOT |
4.7450 USDT |
4.6971 USDT |
4.7657 USDT |
4.7084 USDT |
| 2025-02-08 |
4.5829 USDT |
2,393,019.4998 DOT |
4.5934 USDT |
4.5003 USDT |
4.5503 USDT |
4.6858 USDT |