Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
36.0223 USDT |
24,062.8000 DOT |
35.9800 USDT |
35.1395 USDT |
36.7873 USDT |
36.5210 USDT |
| 2021-04-29 |
33.9121 USDT |
23,059.8200 DOT |
33.9317 USDT |
32.9923 USDT |
35.9701 USDT |
35.9593 USDT |
| 2021-04-28 |
33.6593 USDT |
24,695.4300 DOT |
34.8492 USDT |
32.6106 USDT |
35.3700 USDT |
33.9578 USDT |
| 2021-04-27 |
34.0474 USDT |
27,426.7500 DOT |
33.4419 USDT |
33.1717 USDT |
34.9329 USDT |
34.8378 USDT |
| 2021-04-26 |
32.3998 USDT |
27,888.4700 DOT |
29.8600 USDT |
29.8390 USDT |
33.4419 USDT |
33.4380 USDT |
| 2021-04-25 |
29.7321 USDT |
17,058.1100 DOT |
29.0888 USDT |
28.1205 USDT |
31.2720 USDT |
29.7680 USDT |
| 2021-04-24 |
30.3904 USDT |
23,904.1900 DOT |
32.1945 USDT |
28.5619 USDT |
32.3700 USDT |
29.0583 USDT |
| 2021-04-23 |
30.0827 USDT |
66,601.2200 DOT |
32.9364 USDT |
26.8780 USDT |
33.4708 USDT |
32.2435 USDT |
| 2021-04-22 |
34.3953 USDT |
29,849.9500 DOT |
33.9590 USDT |
32.8116 USDT |
36.7042 USDT |
33.0398 USDT |
| 2021-04-21 |
35.0516 USDT |
21,958.7500 DOT |
35.4711 USDT |
33.1874 USDT |
36.3534 USDT |
33.8220 USDT |
| 2021-04-20 |
33.4348 USDT |
45,597.4100 DOT |
34.7345 USDT |
31.6020 USDT |
35.7350 USDT |
35.2403 USDT |
| 2021-04-19 |
36.3083 USDT |
27,692.4900 DOT |
37.4076 USDT |
34.0381 USDT |
38.6557 USDT |
34.8341 USDT |
| 2021-04-18 |
36.2557 USDT |
104,129.2300 DOT |
42.1797 USDT |
32.1227 USDT |
42.5858 USDT |
37.3345 USDT |
| 2021-04-17 |
44.0280 USDT |
50,720.9400 DOT |
41.3429 USDT |
41.3429 USDT |
48.3796 USDT |
42.1110 USDT |
| 2021-04-16 |
41.8582 USDT |
97,015.1800 DOT |
43.5067 USDT |
40.0590 USDT |
43.7298 USDT |
41.3407 USDT |
| 2021-04-15 |
43.2742 USDT |
66,291.2000 DOT |
42.5303 USDT |
41.4492 USDT |
44.2942 USDT |
43.3734 USDT |
| 2021-04-14 |
42.5529 USDT |
111,382.3500 DOT |
42.9890 USDT |
40.1595 USDT |
44.5052 USDT |
42.5039 USDT |
| 2021-04-13 |
42.0154 USDT |
121,826.5200 DOT |
40.5351 USDT |
39.8379 USDT |
43.3671 USDT |
42.9416 USDT |
| 2021-04-12 |
40.5020 USDT |
25,286.1700 DOT |
41.3526 USDT |
39.3129 USDT |
41.7365 USDT |
40.5961 USDT |
| 2021-04-11 |
40.8750 USDT |
21,128.8700 DOT |
41.6266 USDT |
40.0270 USDT |
41.8558 USDT |
41.3640 USDT |
| 2021-04-10 |
41.4593 USDT |
29,502.9800 DOT |
40.7743 USDT |
39.9735 USDT |
42.7238 USDT |
41.5710 USDT |
| 2021-04-09 |
40.9829 USDT |
15,073.6800 DOT |
41.3575 USDT |
40.0856 USDT |
42.0777 USDT |
40.7318 USDT |
| 2021-04-08 |
40.5266 USDT |
23,558.5000 DOT |
39.4965 USDT |
39.2723 USDT |
41.6230 USDT |
41.3638 USDT |
| 2021-04-07 |
40.3996 USDT |
44,490.0800 DOT |
43.3449 USDT |
37.7000 USDT |
43.3567 USDT |
39.5274 USDT |
| 2021-04-06 |
43.7691 USDT |
35,450.3500 DOT |
45.8246 USDT |
41.7869 USDT |
46.1710 USDT |
43.3500 USDT |
| 2021-04-05 |
43.6788 USDT |
32,710.3800 DOT |
44.2799 USDT |
41.8286 USDT |
45.8146 USDT |
45.8146 USDT |
| 2021-04-04 |
43.7696 USDT |
29,754.1900 DOT |
41.3962 USDT |
40.7254 USDT |
45.0702 USDT |
44.2354 USDT |
| 2021-04-03 |
43.9288 USDT |
49,327.9400 DOT |
41.0408 USDT |
40.9432 USDT |
46.6399 USDT |
41.3687 USDT |
| 2021-04-02 |
38.8040 USDT |
20,764.8800 DOT |
37.4277 USDT |
36.6159 USDT |
41.3880 USDT |
40.9601 USDT |
| 2021-04-01 |
37.5491 USDT |
25,375.0800 DOT |
37.0681 USDT |
36.0554 USDT |
38.9500 USDT |
37.4231 USDT |
| 2021-03-31 |
35.7338 USDT |
48,245.2500 DOT |
33.9651 USDT |
33.3040 USDT |
38.1633 USDT |
37.0235 USDT |
| 2021-03-30 |
34.0837 USDT |
12,514.7300 DOT |
34.3128 USDT |
33.5359 USDT |
34.7964 USDT |
33.9591 USDT |
| 2021-03-29 |
33.8158 USDT |
12,714.0600 DOT |
32.2423 USDT |
31.7922 USDT |
34.7076 USDT |
34.3585 USDT |
| 2021-03-28 |
32.3914 USDT |
11,307.4600 DOT |
32.5937 USDT |
31.3086 USDT |
33.2126 USDT |
32.1222 USDT |
| 2021-03-27 |
32.5255 USDT |
14,209.7200 DOT |
33.2211 USDT |
31.1640 USDT |
33.5000 USDT |
32.6148 USDT |
| 2021-03-26 |
31.0183 USDT |
36,225.8100 DOT |
29.7807 USDT |
29.5751 USDT |
33.3722 USDT |
33.1264 USDT |
| 2021-03-25 |
30.0171 USDT |
42,807.2800 DOT |
30.2938 USDT |
28.4184 USDT |
31.2050 USDT |
29.7932 USDT |
| 2021-03-24 |
31.7978 USDT |
57,678.1600 DOT |
34.1199 USDT |
27.2276 USDT |
36.1361 USDT |
30.2434 USDT |
| 2021-03-23 |
35.2151 USDT |
19,497.4400 DOT |
35.2313 USDT |
34.0261 USDT |
36.2388 USDT |
34.2000 USDT |
| 2021-03-22 |
36.6924 USDT |
22,125.8000 DOT |
36.6848 USDT |
35.1000 USDT |
37.7784 USDT |
35.2721 USDT |
| 2021-03-21 |
36.9742 USDT |
14,086.1900 DOT |
37.1909 USDT |
36.1255 USDT |
37.9658 USDT |
36.6960 USDT |
| 2021-03-20 |
38.9762 USDT |
15,275.0400 DOT |
38.1906 USDT |
37.1730 USDT |
40.0000 USDT |
37.1734 USDT |
| 2021-03-19 |
36.9671 USDT |
20,469.1100 DOT |
35.3200 USDT |
34.6322 USDT |
38.7922 USDT |
38.1751 USDT |
| 2021-03-18 |
36.1752 USDT |
17,742.0200 DOT |
36.0981 USDT |
35.2884 USDT |
36.9779 USDT |
35.3437 USDT |
| 2021-03-17 |
35.5955 USDT |
21,696.4000 DOT |
35.4261 USDT |
34.4256 USDT |
36.3934 USDT |
36.0961 USDT |
| 2021-03-16 |
34.2059 USDT |
23,000.2800 DOT |
34.3244 USDT |
32.0934 USDT |
35.5479 USDT |
35.4010 USDT |
| 2021-03-15 |
35.9493 USDT |
28,819.5300 DOT |
36.4623 USDT |
33.8896 USDT |
38.5069 USDT |
34.2634 USDT |
| 2021-03-14 |
36.9847 USDT |
14,673.9000 DOT |
37.1505 USDT |
36.3308 USDT |
37.9427 USDT |
36.4501 USDT |
| 2021-03-13 |
36.7820 USDT |
29,736.6400 DOT |
35.9652 USDT |
34.7183 USDT |
38.2369 USDT |
37.1356 USDT |
| 2021-03-12 |
35.6928 USDT |
21,651.9000 DOT |
36.8980 USDT |
34.4285 USDT |
37.3944 USDT |
35.9511 USDT |