Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-07 |
4.6572 USDT |
2,126,852.5139 DOT |
4.4902 USDT |
4.4853 USDT |
4.5633 USDT |
4.8856 USDT |
| 2025-02-06 |
4.6725 USDT |
2,049,410.6762 DOT |
4.6884 USDT |
4.4721 USDT |
4.5563 USDT |
4.5548 USDT |
| 2025-02-05 |
4.7613 USDT |
1,824,539.7558 DOT |
4.7416 USDT |
4.6889 USDT |
4.7541 USDT |
4.7039 USDT |
| 2025-02-04 |
4.8643 USDT |
2,908,421.6895 DOT |
5.1775 USDT |
4.6164 USDT |
4.7100 USDT |
4.6231 USDT |
| 2025-02-03 |
4.6583 USDT |
4,991,415.0446 DOT |
5.1550 USDT |
3.8000 USDT |
4.3434 USDT |
5.2437 USDT |
| 2025-02-02 |
5.5573 USDT |
2,240,470.6423 DOT |
5.9072 USDT |
4.8555 USDT |
5.2256 USDT |
5.0623 USDT |
| 2025-02-01 |
6.3559 USDT |
1,073,654.1911 DOT |
6.3204 USDT |
6.1785 USDT |
6.2562 USDT |
6.2187 USDT |
| 2025-01-31 |
6.2008 USDT |
830,342.8516 DOT |
6.1243 USDT |
6.0276 USDT |
6.0673 USDT |
6.3838 USDT |
| 2025-01-30 |
5.9198 USDT |
920,107.5827 DOT |
5.7660 USDT |
5.7221 USDT |
5.8086 USDT |
6.0172 USDT |
| 2025-01-29 |
5.7290 USDT |
1,689,785.4166 DOT |
5.6492 USDT |
5.5455 USDT |
5.6529 USDT |
5.8099 USDT |
| 2025-01-28 |
5.9354 USDT |
1,135,198.1960 DOT |
5.9538 USDT |
5.8149 USDT |
5.8890 USDT |
5.8979 USDT |
| 2025-01-27 |
5.7951 USDT |
1,717,326.3883 DOT |
6.1773 USDT |
5.4930 USDT |
5.6940 USDT |
5.7317 USDT |
| 2025-01-26 |
6.3454 USDT |
977,663.9757 DOT |
6.3226 USDT |
6.2645 USDT |
6.2991 USDT |
6.4167 USDT |
| 2025-01-25 |
6.3136 USDT |
798,448.2795 DOT |
6.3180 USDT |
6.2483 USDT |
6.3080 USDT |
6.3127 USDT |
| 2025-01-24 |
6.4022 USDT |
1,554,769.1533 DOT |
6.3518 USDT |
6.2028 USDT |
6.2860 USDT |
6.4659 USDT |
| 2025-01-23 |
6.3424 USDT |
1,453,427.7742 DOT |
6.4456 USDT |
6.2139 USDT |
6.3106 USDT |
6.2393 USDT |
| 2025-01-22 |
6.5676 USDT |
1,766,388.8960 DOT |
6.6232 USDT |
6.4132 USDT |
6.4589 USDT |
6.4579 USDT |
| 2025-01-21 |
6.3367 USDT |
1,490,496.4353 DOT |
6.3804 USDT |
6.1567 USDT |
6.2736 USDT |
6.5550 USDT |
| 2025-01-20 |
6.4952 USDT |
2,375,609.7227 DOT |
6.2449 USDT |
6.0570 USDT |
6.1862 USDT |
6.5888 USDT |
| 2025-01-19 |
6.7906 USDT |
1,538,451.5804 DOT |
7.0430 USDT |
6.4134 USDT |
6.6004 USDT |
6.8079 USDT |
| 2025-01-18 |
7.1243 USDT |
1,442,320.7588 DOT |
7.5042 USDT |
6.8437 USDT |
6.8995 USDT |
6.8980 USDT |
| 2025-01-17 |
7.3930 USDT |
1,366,664.2266 DOT |
7.1531 USDT |
7.1521 USDT |
7.2510 USDT |
7.5043 USDT |
| 2025-01-16 |
7.0624 USDT |
926,193.6926 DOT |
7.1650 USDT |
6.8480 USDT |
6.9327 USDT |
7.1398 USDT |
| 2025-01-15 |
6.6911 USDT |
560,455.3517 DOT |
6.6693 USDT |
6.5608 USDT |
6.6081 USDT |
6.5794 USDT |
| 2025-01-14 |
6.4533 USDT |
899,056.4732 DOT |
6.3970 USDT |
6.3685 USDT |
6.4212 USDT |
6.5432 USDT |
| 2025-01-13 |
6.3278 USDT |
822,064.9027 DOT |
6.6323 USDT |
6.0000 USDT |
6.1629 USDT |
6.2631 USDT |
| 2025-01-12 |
6.7175 USDT |
323,270.2464 DOT |
6.7427 USDT |
6.6139 USDT |
6.6723 USDT |
6.7182 USDT |
| 2025-01-11 |
6.6729 USDT |
510,230.2080 DOT |
6.7324 USDT |
6.5953 USDT |
6.6486 USDT |
6.6295 USDT |
| 2025-01-10 |
6.6628 USDT |
616,408.3671 DOT |
6.5571 USDT |
6.4827 USDT |
6.6077 USDT |
6.5690 USDT |
| 2025-01-09 |
6.6955 USDT |
821,701.9686 DOT |
6.7613 USDT |
6.4661 USDT |
6.6369 USDT |
6.7331 USDT |
| 2025-01-08 |
6.8665 USDT |
1,291,992.5353 DOT |
7.0140 USDT |
6.4285 USDT |
6.6777 USDT |
6.6141 USDT |
| 2025-01-07 |
7.7656 USDT |
557,684.6713 DOT |
7.7698 USDT |
7.6185 USDT |
7.7087 USDT |
7.6816 USDT |
| 2025-01-06 |
7.7339 USDT |
220,639.7369 DOT |
7.6736 USDT |
7.5424 USDT |
7.6957 USDT |
7.6884 USDT |
| 2025-01-05 |
7.5993 USDT |
422,104.8985 DOT |
7.6799 USDT |
7.4649 USDT |
7.5745 USDT |
7.5752 USDT |
| 2025-01-04 |
7.7387 USDT |
647,789.5720 DOT |
7.7521 USDT |
7.6097 USDT |
7.6913 USDT |
7.6853 USDT |