Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-11 |
7.7231 USDT |
1,561,298.6400 DOT |
7.7748 USDT |
7.5584 USDT |
7.8892 USDT |
7.7051 USDT |
| 2022-09-10 |
7.7263 USDT |
2,369,241.0700 DOT |
7.7577 USDT |
7.5955 USDT |
7.8737 USDT |
7.7758 USDT |
| 2022-09-09 |
7.7329 USDT |
3,202,771.3600 DOT |
7.3875 USDT |
7.3602 USDT |
7.9288 USDT |
7.7563 USDT |
| 2022-09-08 |
7.2231 USDT |
2,461,722.6800 DOT |
7.2034 USDT |
7.0382 USDT |
7.4463 USDT |
7.3884 USDT |
| 2022-09-07 |
7.0473 USDT |
2,295,892.0500 DOT |
6.8583 USDT |
6.7586 USDT |
7.2934 USDT |
7.1954 USDT |
| 2022-09-06 |
7.3347 USDT |
2,303,471.9200 DOT |
7.3726 USDT |
6.8236 USDT |
7.6867 USDT |
6.8721 USDT |
| 2022-09-05 |
7.4658 USDT |
1,916,412.9400 DOT |
7.3803 USDT |
7.2700 USDT |
7.6286 USDT |
7.3714 USDT |
| 2022-09-04 |
7.2815 USDT |
1,314,456.6600 DOT |
7.3135 USDT |
7.1545 USDT |
7.4115 USDT |
7.3729 USDT |
| 2022-09-03 |
7.2577 USDT |
1,351,574.9900 DOT |
7.2706 USDT |
7.1785 USDT |
7.3096 USDT |
7.2842 USDT |
| 2022-09-02 |
7.3400 USDT |
1,757,431.7300 DOT |
7.1834 USDT |
7.1246 USDT |
7.5657 USDT |
7.2988 USDT |
| 2022-09-01 |
7.0176 USDT |
1,444,480.2300 DOT |
7.0302 USDT |
6.8652 USDT |
7.2028 USDT |
7.1763 USDT |
| 2022-08-31 |
7.1404 USDT |
1,342,749.3300 DOT |
7.0074 USDT |
6.9814 USDT |
7.2823 USDT |
7.0310 USDT |
| 2022-08-30 |
7.1413 USDT |
1,478,628.4300 DOT |
7.2696 USDT |
6.8867 USDT |
7.3748 USDT |
7.0050 USDT |
| 2022-08-29 |
7.0805 USDT |
1,541,029.7700 DOT |
6.8600 USDT |
6.7961 USDT |
7.2983 USDT |
7.2697 USDT |
| 2022-08-28 |
7.0390 USDT |
1,381,439.5900 DOT |
7.0446 USDT |
6.8179 USDT |
7.1428 USDT |
6.8512 USDT |
| 2022-08-27 |
6.9885 USDT |
2,032,488.8500 DOT |
6.9216 USDT |
6.8064 USDT |
7.0956 USDT |
7.0425 USDT |
| 2022-08-26 |
7.3115 USDT |
2,165,581.1100 DOT |
7.5847 USDT |
6.8728 USDT |
7.6803 USDT |
6.9208 USDT |
| 2022-08-25 |
7.6186 USDT |
1,368,055.7500 DOT |
7.5617 USDT |
7.4470 USDT |
7.7517 USDT |
7.5860 USDT |
| 2022-08-24 |
7.5908 USDT |
1,502,575.1800 DOT |
7.6434 USDT |
7.4171 USDT |
7.7667 USDT |
7.5640 USDT |
| 2022-08-23 |
7.5357 USDT |
1,915,631.3200 DOT |
7.4034 USDT |
7.1836 USDT |
7.7092 USDT |
7.6350 USDT |
| 2022-08-22 |
7.2180 USDT |
1,822,848.4800 DOT |
7.4338 USDT |
7.0030 USDT |
7.4416 USDT |
7.4031 USDT |
| 2022-08-21 |
7.3677 USDT |
1,629,562.0600 DOT |
7.2225 USDT |
7.1676 USDT |
7.5265 USDT |
7.4322 USDT |
| 2022-08-20 |
7.3357 USDT |
2,625,917.9800 DOT |
7.3080 USDT |
7.0339 USDT |
7.5127 USDT |
7.2224 USDT |
| 2022-08-19 |
7.5522 USDT |
2,699,589.3400 DOT |
8.0827 USDT |
7.2397 USDT |
8.0827 USDT |
7.3014 USDT |
| 2022-08-18 |
8.4056 USDT |
1,610,897.2500 DOT |
8.3796 USDT |
8.0020 USDT |
8.5831 USDT |
8.0803 USDT |
| 2022-08-17 |
8.6949 USDT |
2,177,606.7300 DOT |
8.8276 USDT |
8.3226 USDT |
9.1715 USDT |
8.3623 USDT |
| 2022-08-16 |
8.7873 USDT |
1,537,643.2100 DOT |
8.7833 USDT |
8.6352 USDT |
8.9450 USDT |
8.8283 USDT |
| 2022-08-15 |
8.9207 USDT |
2,038,655.2100 DOT |
8.9531 USDT |
8.6300 USDT |
9.3752 USDT |
8.7824 USDT |
| 2022-08-14 |
9.1979 USDT |
1,912,789.7200 DOT |
9.2955 USDT |
8.8323 USDT |
9.5544 USDT |
8.9497 USDT |
| 2022-08-13 |
9.4777 USDT |
1,542,644.4000 DOT |
9.4827 USDT |
9.2513 USDT |
9.6664 USDT |
9.3006 USDT |
| 2022-08-12 |
9.2768 USDT |
1,809,137.7900 DOT |
9.2054 USDT |
9.0413 USDT |
9.4996 USDT |
9.4811 USDT |
| 2022-08-11 |
9.4134 USDT |
2,641,268.4500 DOT |
9.5208 USDT |
9.1310 USDT |
9.6436 USDT |
9.1961 USDT |
| 2022-08-10 |
9.1687 USDT |
2,935,626.0900 DOT |
8.8961 USDT |
8.5504 USDT |
9.6361 USDT |
9.5270 USDT |
| 2022-08-09 |
8.9737 USDT |
2,766,761.3900 DOT |
9.2721 USDT |
8.6676 USDT |
9.4636 USDT |
8.8999 USDT |
| 2022-08-08 |
9.1667 USDT |
2,748,107.2100 DOT |
8.6501 USDT |
8.6436 USDT |
9.3874 USDT |
9.2759 USDT |
| 2022-08-07 |
8.5975 USDT |
1,495,966.2400 DOT |
8.5201 USDT |
8.3557 USDT |
8.9188 USDT |
8.6450 USDT |
| 2022-08-06 |
8.6831 USDT |
2,145,766.8600 DOT |
8.8095 USDT |
8.4964 USDT |
8.8827 USDT |
8.5105 USDT |
| 2022-08-05 |
8.4305 USDT |
2,538,937.5400 DOT |
8.0978 USDT |
8.0747 USDT |
8.8258 USDT |
8.8046 USDT |
| 2022-08-04 |
8.0804 USDT |
2,293,187.5400 DOT |
7.9846 USDT |
7.8878 USDT |
8.2622 USDT |
8.0894 USDT |
| 2022-08-03 |
8.0945 USDT |
3,234,626.1500 DOT |
7.9231 USDT |
7.6800 USDT |
8.4378 USDT |
7.9895 USDT |
| 2022-08-02 |
7.9204 USDT |
3,489,343.5300 DOT |
8.1787 USDT |
7.6799 USDT |
8.2698 USDT |
7.9223 USDT |
| 2022-08-01 |
8.4816 USDT |
3,696,762.8500 DOT |
8.6226 USDT |
8.0359 USDT |
8.9881 USDT |
8.1797 USDT |
| 2022-07-31 |
8.5753 USDT |
3,931,390.0100 DOT |
8.2062 USDT |
8.0840 USDT |
9.1943 USDT |
8.6287 USDT |
| 2022-07-30 |
8.4951 USDT |
3,725,740.7900 DOT |
8.1943 USDT |
8.1633 USDT |
8.8427 USDT |
8.2044 USDT |
| 2022-07-29 |
8.0716 USDT |
4,525,570.3300 DOT |
7.8521 USDT |
7.7697 USDT |
8.4213 USDT |
8.1947 USDT |
| 2022-07-28 |
7.7734 USDT |
4,959,186.5900 DOT |
7.6805 USDT |
7.4716 USDT |
8.0660 USDT |
7.8567 USDT |
| 2022-07-27 |
6.9275 USDT |
2,272,780.7500 DOT |
6.7773 USDT |
6.6515 USDT |
7.6917 USDT |
7.6754 USDT |
| 2022-07-26 |
6.6563 USDT |
2,636,193.3800 DOT |
6.7545 USDT |
6.5266 USDT |
6.7805 USDT |
6.7735 USDT |
| 2022-07-25 |
7.0530 USDT |
2,834,552.4300 DOT |
7.4003 USDT |
6.7354 USDT |
7.4478 USDT |
6.7462 USDT |
| 2022-07-24 |
7.4390 USDT |
2,152,149.3000 DOT |
7.3237 USDT |
7.3112 USDT |
7.5771 USDT |
7.3995 USDT |