Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-30 |
5.2053 USDT |
354.2900 DOT |
5.1054 USDT |
4.8770 USDT |
5.4123 USDT |
5.3580 USDT |
| 2020-11-29 |
4.9494 USDT |
188.9200 DOT |
4.7376 USDT |
4.6600 USDT |
5.0500 USDT |
4.9986 USDT |
| 2020-11-28 |
4.7589 USDT |
198.6200 DOT |
4.7564 USDT |
4.4735 USDT |
4.9186 USDT |
4.8485 USDT |
| 2020-11-27 |
4.6599 USDT |
705.0300 DOT |
4.7349 USDT |
4.4734 USDT |
4.8400 USDT |
4.7688 USDT |
| 2020-11-26 |
4.7393 USDT |
616.0300 DOT |
5.1010 USDT |
4.3001 USDT |
5.2804 USDT |
4.4734 USDT |
| 2020-11-25 |
5.4294 USDT |
913.1800 DOT |
5.6767 USDT |
5.1000 USDT |
5.7073 USDT |
5.1000 USDT |
| 2020-11-24 |
5.7317 USDT |
1,076.8900 DOT |
5.7900 USDT |
5.5012 USDT |
6.0520 USDT |
5.5100 USDT |
| 2020-11-23 |
5.6968 USDT |
484.2500 DOT |
5.3900 USDT |
5.3900 USDT |
5.7900 USDT |
5.5313 USDT |
| 2020-11-22 |
5.4190 USDT |
191.1500 DOT |
5.5800 USDT |
5.0000 USDT |
5.5900 USDT |
5.3900 USDT |
| 2020-11-21 |
5.3524 USDT |
358.8000 DOT |
5.0636 USDT |
5.0000 USDT |
5.5800 USDT |
5.5800 USDT |
| 2020-11-20 |
5.0702 USDT |
923.7500 DOT |
4.9000 USDT |
4.6683 USDT |
5.3695 USDT |
5.0000 USDT |
| 2020-11-19 |
4.7310 USDT |
14.3900 DOT |
4.6847 USDT |
4.4622 USDT |
4.8221 USDT |
4.5119 USDT |
| 2020-11-18 |
4.6641 USDT |
618.7500 DOT |
4.8100 USDT |
4.1007 USDT |
4.8400 USDT |
4.5890 USDT |
| 2020-11-17 |
4.7033 USDT |
527.2900 DOT |
4.4990 USDT |
4.1801 USDT |
4.8968 USDT |
4.7335 USDT |
| 2020-11-16 |
4.4180 USDT |
230.8100 DOT |
4.1042 USDT |
4.1007 USDT |
4.4990 USDT |
4.2688 USDT |
| 2020-11-15 |
4.2015 USDT |
150.3700 DOT |
4.4645 USDT |
4.1007 USDT |
4.4645 USDT |
4.3065 USDT |
| 2020-11-14 |
4.4472 USDT |
721.8900 DOT |
4.4900 USDT |
4.1007 USDT |
4.4900 USDT |
4.4594 USDT |
| 2020-11-13 |
4.2254 USDT |
37.7200 DOT |
4.1141 USDT |
4.1141 USDT |
4.4900 USDT |
4.2867 USDT |
| 2020-11-12 |
4.1934 USDT |
51.1300 DOT |
4.3680 USDT |
4.1005 USDT |
4.4382 USDT |
4.3646 USDT |
| 2020-11-11 |
4.4762 USDT |
302.5500 DOT |
4.4734 USDT |
4.1997 USDT |
4.4900 USDT |
4.4587 USDT |
| 2020-11-10 |
4.3678 USDT |
583.2900 DOT |
4.3434 USDT |
4.1028 USDT |
4.4636 USDT |
4.4636 USDT |
| 2020-11-09 |
4.3741 USDT |
228.0200 DOT |
4.3344 USDT |
4.1000 USDT |
4.4080 USDT |
4.3876 USDT |
| 2020-11-08 |
4.2023 USDT |
66.7900 DOT |
4.2746 USDT |
4.1500 USDT |
4.3907 USDT |
4.1500 USDT |
| 2020-11-07 |
4.3312 USDT |
73.8500 DOT |
4.4900 USDT |
4.1000 USDT |
4.6300 USDT |
4.2086 USDT |
| 2020-11-06 |
4.3756 USDT |
312.1000 DOT |
4.2940 USDT |
4.1034 USDT |
4.5437 USDT |
4.4882 USDT |
| 2020-11-05 |
4.1253 USDT |
732.1500 DOT |
3.8708 USDT |
3.8355 USDT |
4.2604 USDT |
4.1000 USDT |
| 2020-11-04 |
3.9372 USDT |
63.8600 DOT |
4.0321 USDT |
3.8287 USDT |
4.1385 USDT |
3.8666 USDT |
| 2020-11-03 |
3.9278 USDT |
140.3200 DOT |
3.9290 USDT |
3.8287 USDT |
4.0438 USDT |
4.0147 USDT |
| 2020-11-02 |
4.0786 USDT |
4.3600 DOT |
4.1713 USDT |
3.8623 USDT |
4.1713 USDT |
3.9290 USDT |
| 2020-11-01 |
4.0610 USDT |
90.1100 DOT |
4.2035 USDT |
3.9176 USDT |
4.2035 USDT |
3.9176 USDT |
| 2020-10-31 |
4.1181 USDT |
33.1900 DOT |
3.9710 USDT |
3.9710 USDT |
4.2389 USDT |
4.1218 USDT |
| 2020-10-30 |
4.0548 USDT |
240.0700 DOT |
4.0458 USDT |
3.7541 USDT |
4.1218 USDT |
3.9710 USDT |
| 2020-10-29 |
4.1281 USDT |
672.1700 DOT |
4.3753 USDT |
3.6380 USDT |
4.3844 USDT |
4.0458 USDT |
| 2020-10-28 |
4.3840 USDT |
1,913.3100 DOT |
4.6500 USDT |
4.0002 USDT |
4.7199 USDT |
4.1426 USDT |
| 2020-10-27 |
4.7117 USDT |
11,891.6000 DOT |
4.4000 USDT |
4.0100 USDT |
4.8115 USDT |
4.6500 USDT |
| 2020-10-26 |
4.2503 USDT |
3,211.0000 DOT |
3.9950 USDT |
3.4000 USDT |
4.5600 USDT |
4.2732 USDT |
| 2020-10-25 |
3.3406 USDT |
216.6000 DOT |
3.6000 USDT |
1.9000 USDT |
3.9989 USDT |
3.9950 USDT |
| 2020-10-24 |
3.8358 USDT |
703.0700 DOT |
3.6826 USDT |
3.5800 USDT |
4.1415 USDT |
4.0000 USDT |
| 2020-10-23 |
3.8453 USDT |
883.5900 DOT |
3.9579 USDT |
3.5000 USDT |
4.1456 USDT |
3.7104 USDT |
| 2020-10-22 |
3.9194 USDT |
435.1000 DOT |
4.0892 USDT |
3.7980 USDT |
4.1456 USDT |
4.0100 USDT |
| 2020-10-21 |
3.8617 USDT |
437.9600 DOT |
3.8496 USDT |
3.6826 USDT |
4.1227 USDT |
4.0892 USDT |
| 2020-10-20 |
3.9288 USDT |
269.1600 DOT |
3.9815 USDT |
3.8496 USDT |
4.0087 USDT |
3.8496 USDT |
| 2020-10-19 |
3.9994 USDT |
56,053.0700 DOT |
4.0934 USDT |
0.4123 USDT |
4.0934 USDT |
3.9360 USDT |
| 2020-10-18 |
4.0715 USDT |
16,957.6400 DOT |
3.8607 USDT |
3.8155 USDT |
4.0999 USDT |
4.0862 USDT |
| 2020-10-17 |
3.8625 USDT |
719.9000 DOT |
3.7920 USDT |
3.6783 USDT |
3.9581 USDT |
3.8489 USDT |
| 2020-10-16 |
3.8789 USDT |
32,670.3900 DOT |
4.0201 USDT |
3.6502 USDT |
4.4400 USDT |
3.7667 USDT |
| 2020-10-15 |
4.1330 USDT |
334.6800 DOT |
4.2198 USDT |
4.0018 USDT |
4.4400 USDT |
4.0200 USDT |
| 2020-10-14 |
4.2981 USDT |
65.3200 DOT |
4.3156 USDT |
4.2198 USDT |
4.3834 USDT |
4.2198 USDT |
| 2020-10-13 |
4.3167 USDT |
203.0900 DOT |
4.2820 USDT |
4.1946 USDT |
4.3588 USDT |
4.2400 USDT |
| 2020-10-12 |
4.3302 USDT |
72.8200 DOT |
4.2631 USDT |
4.2083 USDT |
4.5600 USDT |
4.2895 USDT |