Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-10 |
4.9073 USDT |
1,234,722.0800 DOT |
4.8895 USDT |
4.8269 USDT |
4.9694 USDT |
4.9220 USDT |
| 2023-01-09 |
4.9499 USDT |
2,523,211.6500 DOT |
4.8293 USDT |
4.8016 USDT |
5.0785 USDT |
4.8876 USDT |
| 2023-01-08 |
4.6994 USDT |
820,751.8500 DOT |
4.6666 USDT |
4.6046 USDT |
4.8230 USDT |
4.8229 USDT |
| 2023-01-07 |
4.6668 USDT |
551,529.2900 DOT |
4.6867 USDT |
4.6388 USDT |
4.7034 USDT |
4.6651 USDT |
| 2023-01-06 |
4.6251 USDT |
933,758.6800 DOT |
4.6213 USDT |
4.5521 USDT |
4.7018 USDT |
4.6814 USDT |
| 2023-01-05 |
4.5974 USDT |
837,795.9100 DOT |
4.6334 USDT |
4.5455 USDT |
4.6489 USDT |
4.6198 USDT |
| 2023-01-04 |
4.6334 USDT |
1,135,804.4900 DOT |
4.5242 USDT |
4.5242 USDT |
4.6869 USDT |
4.6305 USDT |
| 2023-01-03 |
4.5086 USDT |
993,709.0900 DOT |
4.4909 USDT |
4.4691 USDT |
4.5424 USDT |
4.5254 USDT |
| 2023-01-02 |
4.4623 USDT |
1,136,991.7800 DOT |
4.3712 USDT |
4.3177 USDT |
4.5345 USDT |
4.4902 USDT |
| 2023-01-01 |
4.3229 USDT |
736,853.3400 DOT |
4.3081 USDT |
4.2763 USDT |
4.3883 USDT |
4.3715 USDT |
| 2022-12-31 |
4.3406 USDT |
800,670.2300 DOT |
4.3243 USDT |
4.3006 USDT |
4.3904 USDT |
4.3036 USDT |
| 2022-12-30 |
4.2833 USDT |
938,694.4700 DOT |
4.3073 USDT |
4.2307 USDT |
4.3397 USDT |
4.3248 USDT |
| 2022-12-29 |
4.3037 USDT |
1,369,928.7000 DOT |
4.2871 USDT |
4.2291 USDT |
4.3530 USDT |
4.3065 USDT |
| 2022-12-28 |
4.3407 USDT |
2,334,662.4000 DOT |
4.4789 USDT |
4.2500 USDT |
4.4825 USDT |
4.2865 USDT |
| 2022-12-27 |
4.5046 USDT |
1,244,909.3000 DOT |
4.5739 USDT |
4.4610 USDT |
4.5775 USDT |
4.4795 USDT |
| 2022-12-26 |
4.5064 USDT |
712,104.4600 DOT |
4.4957 USDT |
4.4657 USDT |
4.5767 USDT |
4.5711 USDT |
| 2022-12-25 |
4.4434 USDT |
632,512.5200 DOT |
4.4526 USDT |
4.3998 USDT |
4.4974 USDT |
4.4939 USDT |
| 2022-12-24 |
4.4637 USDT |
518,832.3700 DOT |
4.4739 USDT |
4.4299 USDT |
4.4910 USDT |
4.4518 USDT |
| 2022-12-23 |
4.5016 USDT |
1,120,439.6600 DOT |
4.5309 USDT |
4.4568 USDT |
4.5458 USDT |
4.4751 USDT |
| 2022-12-22 |
4.4439 USDT |
1,244,009.9500 DOT |
4.4848 USDT |
4.3746 USDT |
4.5339 USDT |
4.5318 USDT |
| 2022-12-21 |
4.5063 USDT |
952,426.2900 DOT |
4.6065 USDT |
4.4462 USDT |
4.6179 USDT |
4.4848 USDT |
| 2022-12-20 |
4.5851 USDT |
1,466,555.7500 DOT |
4.4786 USDT |
4.4612 USDT |
4.6474 USDT |
4.6073 USDT |
| 2022-12-19 |
4.5598 USDT |
960,368.9500 DOT |
4.6546 USDT |
4.4142 USDT |
4.7062 USDT |
4.4789 USDT |
| 2022-12-18 |
4.6733 USDT |
769,724.0900 DOT |
4.7064 USDT |
4.6245 USDT |
4.7138 USDT |
4.6542 USDT |
| 2022-12-17 |
4.6721 USDT |
2,281,619.1400 DOT |
4.6495 USDT |
4.5847 USDT |
4.7193 USDT |
4.7050 USDT |
| 2022-12-16 |
5.0060 USDT |
2,277,860.8500 DOT |
5.2282 USDT |
4.5149 USDT |
5.2500 USDT |
4.6563 USDT |
| 2022-12-15 |
5.1932 USDT |
1,562,703.5700 DOT |
5.2143 USDT |
5.1250 USDT |
5.2543 USDT |
5.2280 USDT |
| 2022-12-14 |
5.2776 USDT |
2,243,577.0300 DOT |
5.2827 USDT |
5.1745 USDT |
5.3525 USDT |
5.2142 USDT |
| 2022-12-13 |
5.1840 USDT |
2,033,410.9300 DOT |
5.1758 USDT |
4.9966 USDT |
5.3389 USDT |
5.2831 USDT |
| 2022-12-12 |
5.1293 USDT |
1,482,179.7200 DOT |
5.1632 USDT |
5.0178 USDT |
5.1998 USDT |
5.1765 USDT |
| 2022-12-11 |
5.2434 USDT |
790,257.3400 DOT |
5.2792 USDT |
5.1360 USDT |
5.3204 USDT |
5.1620 USDT |
| 2022-12-10 |
5.2916 USDT |
617,389.8300 DOT |
5.2952 USDT |
5.2622 USDT |
5.3245 USDT |
5.2778 USDT |
| 2022-12-09 |
5.3634 USDT |
852,450.6800 DOT |
5.4293 USDT |
5.2627 USDT |
5.4379 USDT |
5.2969 USDT |
| 2022-12-08 |
5.3252 USDT |
1,307,201.2700 DOT |
5.2970 USDT |
5.2548 USDT |
5.4522 USDT |
5.4284 USDT |
| 2022-12-07 |
5.3304 USDT |
1,466,360.6900 DOT |
5.5055 USDT |
5.2428 USDT |
5.5194 USDT |
5.2959 USDT |
| 2022-12-06 |
5.4784 USDT |
904,361.8200 DOT |
5.4892 USDT |
5.4266 USDT |
5.5097 USDT |
5.4993 USDT |
| 2022-12-05 |
5.5995 USDT |
1,166,739.5300 DOT |
5.5929 USDT |
5.4398 USDT |
5.7267 USDT |
5.4876 USDT |
| 2022-12-04 |
5.5502 USDT |
813,087.3400 DOT |
5.4947 USDT |
5.4921 USDT |
5.6007 USDT |
5.5888 USDT |
| 2022-12-03 |
5.5789 USDT |
1,387,629.4300 DOT |
5.6223 USDT |
5.4855 USDT |
5.6980 USDT |
5.4951 USDT |
| 2022-12-02 |
5.5486 USDT |
1,760,646.7700 DOT |
5.4090 USDT |
5.3695 USDT |
5.6756 USDT |
5.6214 USDT |
| 2022-12-01 |
5.3963 USDT |
1,064,074.0600 DOT |
5.4691 USDT |
5.3218 USDT |
5.4800 USDT |
5.4079 USDT |
| 2022-11-30 |
5.4060 USDT |
1,421,360.2700 DOT |
5.3103 USDT |
5.3098 USDT |
5.5019 USDT |
5.4683 USDT |
| 2022-11-29 |
5.2439 USDT |
1,210,769.3800 DOT |
5.1314 USDT |
5.0966 USDT |
5.3418 USDT |
5.3083 USDT |
| 2022-11-28 |
5.1553 USDT |
1,267,319.9100 DOT |
5.2967 USDT |
5.0631 USDT |
5.3127 USDT |
5.1332 USDT |
| 2022-11-27 |
5.3710 USDT |
954,575.2400 DOT |
5.3042 USDT |
5.2740 USDT |
5.4340 USDT |
5.2978 USDT |
| 2022-11-26 |
5.3538 USDT |
1,031,775.1300 DOT |
5.2675 USDT |
5.2420 USDT |
5.4503 USDT |
5.3032 USDT |
| 2022-11-25 |
5.2975 USDT |
1,130,673.4500 DOT |
5.3916 USDT |
5.2459 USDT |
5.3916 USDT |
5.2657 USDT |
| 2022-11-24 |
5.4269 USDT |
1,397,628.6300 DOT |
5.4377 USDT |
5.3364 USDT |
5.5167 USDT |
5.3918 USDT |
| 2022-11-23 |
5.3864 USDT |
1,458,686.9600 DOT |
5.2852 USDT |
5.2564 USDT |
5.4842 USDT |
5.4373 USDT |
| 2022-11-22 |
5.1744 USDT |
1,387,919.1600 DOT |
5.1887 USDT |
4.9662 USDT |
5.3173 USDT |
5.2807 USDT |