Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-19 |
5.0949 USDT |
67.5200 DOT |
5.2273 USDT |
5.0400 USDT |
5.2648 USDT |
5.0702 USDT |
| 2020-09-18 |
5.2548 USDT |
85.1900 DOT |
5.3621 USDT |
5.1292 USDT |
5.4162 USDT |
5.2132 USDT |
| 2020-09-17 |
5.2995 USDT |
653.9500 DOT |
5.0920 USDT |
5.0834 USDT |
5.4044 USDT |
5.3096 USDT |
| 2020-09-16 |
5.1341 USDT |
1,118.5200 DOT |
5.1506 USDT |
4.9498 USDT |
5.2464 USDT |
5.0396 USDT |
| 2020-09-15 |
5.3148 USDT |
1,332.5600 DOT |
5.3782 USDT |
5.1039 USDT |
5.4333 USDT |
5.1506 USDT |
| 2020-09-14 |
5.3269 USDT |
1,156.9400 DOT |
5.1218 USDT |
4.9850 USDT |
5.5125 USDT |
5.3815 USDT |
| 2020-09-13 |
4.9997 USDT |
705.7600 DOT |
5.1690 USDT |
4.8028 USDT |
5.3947 USDT |
5.1542 USDT |
| 2020-09-12 |
4.8624 USDT |
877.1100 DOT |
4.5845 USDT |
4.4959 USDT |
5.2370 USDT |
5.1767 USDT |
| 2020-09-11 |
4.5297 USDT |
75.0400 DOT |
4.6275 USDT |
4.4700 USDT |
4.6388 USDT |
4.5751 USDT |
| 2020-09-10 |
4.6344 USDT |
227.8500 DOT |
4.6982 USDT |
4.5500 USDT |
4.8800 USDT |
4.6072 USDT |
| 2020-09-09 |
4.4297 USDT |
108.4000 DOT |
4.3048 USDT |
4.2032 USDT |
4.8000 USDT |
4.7290 USDT |
| 2020-09-08 |
4.3631 USDT |
1,430.5100 DOT |
4.5730 USDT |
4.2000 USDT |
4.6311 USDT |
4.3048 USDT |
| 2020-09-07 |
4.3874 USDT |
4,634.8400 DOT |
4.7930 USDT |
4.2217 USDT |
4.8191 USDT |
4.6181 USDT |
| 2020-09-06 |
4.4607 USDT |
2,985.3300 DOT |
4.2027 USDT |
4.0000 USDT |
4.9190 USDT |
4.8178 USDT |
| 2020-09-05 |
4.4156 USDT |
1,507.0200 DOT |
5.3238 USDT |
4.0000 USDT |
5.3961 USDT |
4.1565 USDT |
| 2020-09-04 |
5.2201 USDT |
7,439.5500 DOT |
5.8093 USDT |
4.7040 USDT |
6.0339 USDT |
5.3291 USDT |
| 2020-09-03 |
6.1181 USDT |
1,055.4900 DOT |
6.1958 USDT |
5.7655 USDT |
6.3318 USDT |
5.8441 USDT |
| 2020-09-02 |
6.0391 USDT |
1,101.9700 DOT |
6.3410 USDT |
5.7867 USDT |
6.4396 USDT |
6.1814 USDT |
| 2020-09-01 |
6.3546 USDT |
1,809.4400 DOT |
6.1877 USDT |
6.1877 USDT |
6.7696 USDT |
6.2836 USDT |
| 2020-08-31 |
6.0933 USDT |
438.1500 DOT |
5.9533 USDT |
5.8215 USDT |
6.3870 USDT |
6.3221 USDT |
| 2020-08-30 |
5.9006 USDT |
620.9200 DOT |
6.4031 USDT |
5.7275 USDT |
6.4031 USDT |
6.0516 USDT |
| 2020-08-29 |
6.3177 USDT |
2,078.2400 DOT |
6.1560 USDT |
6.0200 USDT |
6.5529 USDT |
6.4031 USDT |
| 2020-08-28 |
6.0218 USDT |
832.4100 DOT |
5.7845 USDT |
5.7841 USDT |
6.5740 USDT |
6.1560 USDT |
| 2020-08-27 |
5.7024 USDT |
3,977.1300 DOT |
6.2284 USDT |
5.2464 USDT |
6.8857 USDT |
5.7840 USDT |
| 2020-08-26 |
6.1687 USDT |
2,375.7700 DOT |
5.7959 USDT |
5.3467 USDT |
6.5935 USDT |
6.0941 USDT |
| 2020-08-25 |
5.2551 USDT |
2,938.9900 DOT |
4.7499 USDT |
4.7499 USDT |
48.1300 USDT |
5.6838 USDT |
| 2020-08-24 |
9.6595 USDT |
18.4200 DOT |
374.3520 USDT |
4.0126 USDT |
374.3520 USDT |
4.7500 USDT |
| 2020-08-18 |
355.7952 USDT |
8.8611 DOT |
325.6620 USDT |
322.6980 USDT |
380.8450 USDT |
380.8450 USDT |
| 2020-08-17 |
327.5888 USDT |
15.3514 DOT |
324.9140 USDT |
317.9440 USDT |
333.8940 USDT |
322.6980 USDT |
| 2020-08-16 |
328.1576 USDT |
5.2947 DOT |
326.9310 USDT |
319.8640 USDT |
336.3750 USDT |
321.5510 USDT |
| 2020-08-15 |
314.2146 USDT |
10.2933 DOT |
308.5890 USDT |
307.4770 USDT |
332.0940 USDT |
332.0940 USDT |
| 2020-08-14 |
329.9547 USDT |
15.7269 DOT |
346.2540 USDT |
307.4030 USDT |
346.2540 USDT |
310.6170 USDT |
| 2020-08-13 |
342.1770 USDT |
20.2879 DOT |
359.8080 USDT |
306.4390 USDT |
359.8080 USDT |
342.4980 USDT |
| 2020-08-12 |
345.6947 USDT |
22.0921 DOT |
335.0000 USDT |
301.0000 USDT |
375.6890 USDT |
365.7000 USDT |
| 2020-08-11 |
341.4776 USDT |
58.9155 DOT |
369.2650 USDT |
292.3550 USDT |
394.2500 USDT |
348.8210 USDT |
| 2020-08-10 |
297.0642 USDT |
47.7268 DOT |
275.9310 USDT |
240.5370 USDT |
375.7740 USDT |
366.7350 USDT |
| 2020-08-09 |
254.0647 USDT |
10.0195 DOT |
240.0000 USDT |
240.0000 USDT |
281.2280 USDT |
242.0290 USDT |
| 2020-08-08 |
233.4572 USDT |
15.8722 DOT |
210.9990 USDT |
209.7990 USDT |
236.9960 USDT |
236.3220 USDT |
| 2020-08-07 |
210.7043 USDT |
0.1773 DOT |
210.9990 USDT |
200.9520 USDT |
210.9990 USDT |
200.9520 USDT |
| 2020-08-06 |
210.0000 USDT |
0.0001 DOT |
210.0000 USDT |
210.0000 USDT |
210.0000 USDT |
210.0000 USDT |
| 2020-08-05 |
189.5627 USDT |
1.2552 DOT |
191.0010 USDT |
178.1030 USDT |
200.0000 USDT |
200.0000 USDT |
| 2020-08-04 |
192.6526 USDT |
0.8635 DOT |
187.6250 USDT |
187.6250 USDT |
195.4200 USDT |
195.4200 USDT |
| 2020-08-03 |
187.6250 USDT |
0.0532 DOT |
187.6250 USDT |
187.6250 USDT |
187.6250 USDT |
187.6250 USDT |
| 2020-08-02 |
161.8091 USDT |
0.2709 DOT |
161.8090 USDT |
161.8090 USDT |
161.8120 USDT |
161.8120 USDT |
| 2020-08-01 |
168.2550 USDT |
0.6693 DOT |
168.2550 USDT |
168.2550 USDT |
168.2550 USDT |
168.2550 USDT |
| 2020-07-30 |
168.2650 USDT |
0.2648 DOT |
168.2650 USDT |
168.2650 USDT |
168.2650 USDT |
168.2650 USDT |
| 2020-07-29 |
172.9561 USDT |
0.3340 DOT |
172.9620 USDT |
172.9330 USDT |
172.9620 USDT |
172.9330 USDT |
| 2020-07-28 |
166.6088 USDT |
0.2103 DOT |
166.1720 USDT |
165.7200 USDT |
173.8090 USDT |
173.8090 USDT |
| 2020-07-27 |
166.1364 USDT |
0.2870 DOT |
168.7920 USDT |
163.3170 USDT |
168.7920 USDT |
166.1720 USDT |
| 2020-07-26 |
169.6905 USDT |
2.4778 DOT |
172.3140 USDT |
168.9970 USDT |
172.3140 USDT |
168.9970 USDT |