Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
16.7925 USDT |
26,208.4300 DOT |
16.4392 USDT |
16.0000 USDT |
17.3593 USDT |
16.6151 USDT |
| 2021-01-18 |
17.1444 USDT |
15,193.7200 DOT |
17.1442 USDT |
15.9000 USDT |
18.1184 USDT |
16.4392 USDT |
| 2021-01-17 |
17.2883 USDT |
42,653.3400 DOT |
18.1300 USDT |
16.5000 USDT |
18.1850 USDT |
17.0510 USDT |
| 2021-01-16 |
16.7752 USDT |
108,278.1600 DOT |
13.3394 USDT |
13.3394 USDT |
19.3316 USDT |
18.1300 USDT |
| 2021-01-15 |
13.5884 USDT |
23,490.1800 DOT |
14.6204 USDT |
11.8050 USDT |
14.9000 USDT |
13.1879 USDT |
| 2021-01-14 |
12.6417 USDT |
25,752.8300 DOT |
11.0000 USDT |
10.8810 USDT |
14.6282 USDT |
14.6204 USDT |
| 2021-01-13 |
10.5186 USDT |
34,746.5600 DOT |
8.3180 USDT |
8.0704 USDT |
11.3841 USDT |
10.9927 USDT |
| 2021-01-12 |
8.2503 USDT |
8,962.1000 DOT |
8.2200 USDT |
7.9646 USDT |
8.6980 USDT |
8.2635 USDT |
| 2021-01-11 |
7.8832 USDT |
17,044.6000 DOT |
9.2961 USDT |
7.1962 USDT |
9.2961 USDT |
8.2765 USDT |
| 2021-01-10 |
9.4624 USDT |
3,163.8000 DOT |
9.7346 USDT |
8.8743 USDT |
9.9755 USDT |
9.2719 USDT |
| 2021-01-09 |
9.5497 USDT |
37,626.3300 DOT |
9.3788 USDT |
9.0449 USDT |
9.7353 USDT |
9.7346 USDT |
| 2021-01-08 |
9.1467 USDT |
4,555.9400 DOT |
9.6371 USDT |
8.8428 USDT |
9.7589 USDT |
9.4129 USDT |
| 2021-01-07 |
9.8968 USDT |
11,124.6200 DOT |
10.0858 USDT |
9.3317 USDT |
10.6000 USDT |
9.6118 USDT |
| 2021-01-06 |
9.9300 USDT |
8,822.3500 DOT |
9.6196 USDT |
9.5044 USDT |
10.4000 USDT |
10.0692 USDT |
| 2021-01-05 |
9.5879 USDT |
2,542.7300 DOT |
9.4926 USDT |
9.0308 USDT |
10.0331 USDT |
9.6288 USDT |
| 2021-01-04 |
9.6025 USDT |
14,878.8200 DOT |
10.1858 USDT |
8.5000 USDT |
10.5026 USDT |
9.4180 USDT |
| 2021-01-03 |
9.3081 USDT |
30,958.3900 DOT |
9.2026 USDT |
8.8532 USDT |
10.4926 USDT |
10.0637 USDT |
| 2021-01-02 |
9.0777 USDT |
31,126.3700 DOT |
8.2346 USDT |
7.9013 USDT |
9.7778 USDT |
9.1733 USDT |
| 2021-01-01 |
8.6026 USDT |
12,123.4100 DOT |
9.3000 USDT |
8.0990 USDT |
9.3999 USDT |
8.2617 USDT |
| 2020-12-31 |
8.3858 USDT |
41,204.6700 DOT |
7.2026 USDT |
7.1590 USDT |
9.5024 USDT |
9.2432 USDT |
| 2020-12-30 |
7.3297 USDT |
4,284.3800 DOT |
7.5414 USDT |
7.0557 USDT |
7.6464 USDT |
7.2287 USDT |
| 2020-12-29 |
6.5626 USDT |
20,465.5100 DOT |
6.6578 USDT |
6.1916 USDT |
7.6653 USDT |
7.5206 USDT |
| 2020-12-28 |
6.1384 USDT |
25,783.4500 DOT |
5.1286 USDT |
5.1286 USDT |
6.6634 USDT |
6.5839 USDT |
| 2020-12-27 |
5.1978 USDT |
2,252.9100 DOT |
5.2250 USDT |
4.9460 USDT |
5.3895 USDT |
5.1669 USDT |
| 2020-12-26 |
5.1977 USDT |
279.4300 DOT |
5.2099 USDT |
5.0899 USDT |
5.2818 USDT |
5.1762 USDT |
| 2020-12-25 |
5.1280 USDT |
243.9700 DOT |
5.1269 USDT |
5.0317 USDT |
5.2240 USDT |
5.2014 USDT |
| 2020-12-24 |
4.7749 USDT |
5,772.3600 DOT |
4.6971 USDT |
4.6619 USDT |
5.2011 USDT |
5.1312 USDT |
| 2020-12-23 |
4.7506 USDT |
784.9800 DOT |
5.1236 USDT |
4.5947 USDT |
5.1721 USDT |
4.7253 USDT |
| 2020-12-22 |
5.0288 USDT |
594.8300 DOT |
4.9129 USDT |
4.8366 USDT |
5.1646 USDT |
5.0738 USDT |
| 2020-12-21 |
5.0005 USDT |
414.9300 DOT |
5.2148 USDT |
4.8010 USDT |
5.3667 USDT |
4.9285 USDT |
| 2020-12-20 |
5.2668 USDT |
1,512.3800 DOT |
5.3270 USDT |
5.1223 USDT |
5.3895 USDT |
5.1795 USDT |
| 2020-12-19 |
5.4331 USDT |
516.6700 DOT |
5.3048 USDT |
5.2812 USDT |
5.5123 USDT |
5.3175 USDT |
| 2020-12-18 |
5.3475 USDT |
7,817.7500 DOT |
5.2856 USDT |
5.2611 USDT |
5.4590 USDT |
5.3166 USDT |
| 2020-12-17 |
5.4047 USDT |
1,466.3700 DOT |
5.3888 USDT |
5.2888 USDT |
5.6773 USDT |
5.3026 USDT |
| 2020-12-16 |
5.2482 USDT |
3,130.4800 DOT |
5.2079 USDT |
5.1308 USDT |
5.3554 USDT |
5.3554 USDT |
| 2020-12-15 |
5.2057 USDT |
1,615.8000 DOT |
4.9883 USDT |
4.8906 USDT |
5.2647 USDT |
5.2463 USDT |
| 2020-12-14 |
4.8617 USDT |
109.2200 DOT |
4.8837 USDT |
4.8428 USDT |
4.9321 USDT |
4.9321 USDT |
| 2020-12-13 |
4.8060 USDT |
277.1000 DOT |
4.7407 USDT |
4.7383 USDT |
4.9781 USDT |
4.8971 USDT |
| 2020-12-12 |
4.7397 USDT |
1,281.4000 DOT |
4.7245 USDT |
4.6593 USDT |
4.7847 USDT |
4.7738 USDT |
| 2020-12-11 |
4.6325 USDT |
234.0200 DOT |
4.7642 USDT |
4.6040 USDT |
4.7642 USDT |
4.6250 USDT |
| 2020-12-10 |
4.8447 USDT |
3,172.4500 DOT |
4.8363 USDT |
4.7770 USDT |
4.8517 USDT |
4.7951 USDT |
| 2020-12-09 |
4.8156 USDT |
80.4300 DOT |
4.7455 USDT |
4.6611 USDT |
4.9000 USDT |
4.9000 USDT |
| 2020-12-08 |
4.8795 USDT |
4,118.5100 DOT |
5.0299 USDT |
4.7465 USDT |
5.0312 USDT |
4.7465 USDT |
| 2020-12-07 |
5.0775 USDT |
711.9200 DOT |
5.0996 USDT |
5.0434 USDT |
5.1393 USDT |
5.0690 USDT |
| 2020-12-06 |
5.1544 USDT |
198.0600 DOT |
5.1783 USDT |
5.0602 USDT |
5.1783 USDT |
5.0637 USDT |
| 2020-12-05 |
5.1452 USDT |
1,914.1900 DOT |
5.0021 USDT |
4.9200 USDT |
5.1719 USDT |
5.1455 USDT |
| 2020-12-04 |
5.2200 USDT |
441.3900 DOT |
5.3944 USDT |
5.0304 USDT |
5.3944 USDT |
5.0517 USDT |
| 2020-12-03 |
5.4533 USDT |
578.1800 DOT |
5.4439 USDT |
5.3352 USDT |
5.5400 USDT |
5.4059 USDT |
| 2020-12-02 |
5.3037 USDT |
1,472.1000 DOT |
5.2158 USDT |
5.0153 USDT |
5.5133 USDT |
5.4443 USDT |
| 2020-12-01 |
5.1409 USDT |
5,908.5900 DOT |
5.3580 USDT |
4.9200 USDT |
5.6031 USDT |
5.1984 USDT |