Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-27 |
5.3710 USDT |
954,575.2400 DOT |
5.3042 USDT |
5.2740 USDT |
5.4340 USDT |
5.2978 USDT |
| 2022-11-26 |
5.3538 USDT |
1,031,775.1300 DOT |
5.2675 USDT |
5.2420 USDT |
5.4503 USDT |
5.3032 USDT |
| 2022-11-25 |
5.2975 USDT |
1,130,673.4500 DOT |
5.3916 USDT |
5.2459 USDT |
5.3916 USDT |
5.2657 USDT |
| 2022-11-24 |
5.4269 USDT |
1,397,628.6300 DOT |
5.4377 USDT |
5.3364 USDT |
5.5167 USDT |
5.3918 USDT |
| 2022-11-23 |
5.3864 USDT |
1,458,686.9600 DOT |
5.2852 USDT |
5.2564 USDT |
5.4842 USDT |
5.4373 USDT |
| 2022-11-22 |
5.1744 USDT |
1,387,919.1600 DOT |
5.1887 USDT |
4.9662 USDT |
5.3173 USDT |
5.2807 USDT |
| 2022-11-21 |
5.2096 USDT |
1,470,361.8100 DOT |
5.2927 USDT |
5.0716 USDT |
5.2937 USDT |
5.1881 USDT |
| 2022-11-20 |
5.4710 USDT |
1,034,616.1300 DOT |
5.6019 USDT |
5.2485 USDT |
5.6577 USDT |
5.2937 USDT |
| 2022-11-19 |
5.5799 USDT |
581,503.6000 DOT |
5.6417 USDT |
5.5236 USDT |
5.6561 USDT |
5.6045 USDT |
| 2022-11-18 |
5.7016 USDT |
610,810.2400 DOT |
5.6755 USDT |
5.6076 USDT |
5.7722 USDT |
5.6407 USDT |
| 2022-11-17 |
5.6601 USDT |
849,480.5700 DOT |
5.7113 USDT |
5.5739 USDT |
5.7251 USDT |
5.6748 USDT |
| 2022-11-16 |
5.7927 USDT |
960,326.6100 DOT |
5.9199 USDT |
5.6278 USDT |
5.9939 USDT |
5.7090 USDT |
| 2022-11-15 |
5.9312 USDT |
1,103,913.1700 DOT |
5.8647 USDT |
5.8036 USDT |
6.0454 USDT |
5.9197 USDT |
| 2022-11-14 |
5.7291 USDT |
1,923,078.5900 DOT |
5.7490 USDT |
5.4578 USDT |
5.8903 USDT |
5.8646 USDT |
| 2022-11-13 |
5.7995 USDT |
1,535,554.1300 DOT |
5.7772 USDT |
5.6296 USDT |
5.9661 USDT |
5.7456 USDT |
| 2022-11-12 |
5.7405 USDT |
1,580,832.7500 DOT |
5.7614 USDT |
5.5686 USDT |
5.8794 USDT |
5.7736 USDT |
| 2022-11-11 |
5.7461 USDT |
2,493,036.9800 DOT |
5.9677 USDT |
5.5140 USDT |
5.9986 USDT |
5.7573 USDT |
| 2022-11-10 |
5.7617 USDT |
4,547,432.9800 DOT |
5.4104 USDT |
5.3439 USDT |
6.1675 USDT |
5.9723 USDT |
| 2022-11-09 |
5.9820 USDT |
5,318,790.8300 DOT |
6.3019 USDT |
5.3456 USDT |
6.3778 USDT |
5.4082 USDT |
| 2022-11-08 |
6.5657 USDT |
4,683,829.2000 DOT |
7.1198 USDT |
5.8310 USDT |
7.1982 USDT |
6.2865 USDT |
| 2022-11-07 |
7.0340 USDT |
2,099,126.7900 DOT |
6.8130 USDT |
6.6486 USDT |
7.4144 USDT |
7.1182 USDT |
| 2022-11-06 |
7.0260 USDT |
1,301,147.3900 DOT |
7.0264 USDT |
6.7966 USDT |
7.1336 USDT |
6.8154 USDT |
| 2022-11-05 |
7.0791 USDT |
2,479,456.2300 DOT |
7.0525 USDT |
6.9480 USDT |
7.2366 USDT |
7.0221 USDT |
| 2022-11-04 |
6.7737 USDT |
3,086,377.3500 DOT |
6.4207 USDT |
6.3879 USDT |
7.0966 USDT |
7.0525 USDT |
| 2022-11-03 |
6.4425 USDT |
1,997,192.7600 DOT |
6.2571 USDT |
6.2327 USDT |
6.5292 USDT |
6.4215 USDT |
| 2022-11-02 |
6.3699 USDT |
2,063,044.0200 DOT |
6.4548 USDT |
6.1652 USDT |
6.5229 USDT |
6.2550 USDT |
| 2022-11-01 |
6.5966 USDT |
1,425,670.7100 DOT |
6.6230 USDT |
6.4588 USDT |
6.7185 USDT |
6.4588 USDT |
| 2022-10-31 |
6.6848 USDT |
1,855,026.3400 DOT |
6.6468 USDT |
6.5692 USDT |
6.8280 USDT |
6.6184 USDT |
| 2022-10-30 |
6.6042 USDT |
1,569,237.4700 DOT |
6.6382 USDT |
6.5200 USDT |
6.7380 USDT |
6.6466 USDT |
| 2022-10-29 |
6.6126 USDT |
2,120,074.9200 DOT |
6.5178 USDT |
6.5003 USDT |
6.7628 USDT |
6.6356 USDT |
| 2022-10-28 |
6.4231 USDT |
1,899,368.9000 DOT |
6.3272 USDT |
6.2695 USDT |
6.5804 USDT |
6.5186 USDT |
| 2022-10-27 |
6.4669 USDT |
1,845,117.8300 DOT |
6.4661 USDT |
6.2831 USDT |
6.6363 USDT |
6.3272 USDT |
| 2022-10-26 |
6.4945 USDT |
1,940,146.0800 DOT |
6.4441 USDT |
6.4154 USDT |
6.6090 USDT |
6.4641 USDT |
| 2022-10-25 |
6.2494 USDT |
2,159,384.9700 DOT |
5.9149 USDT |
5.8979 USDT |
6.6187 USDT |
6.4352 USDT |
| 2022-10-24 |
5.8783 USDT |
1,339,591.1900 DOT |
5.9607 USDT |
5.8064 USDT |
5.9866 USDT |
5.9147 USDT |
| 2022-10-23 |
5.8562 USDT |
1,259,159.0000 DOT |
5.8457 USDT |
5.7588 USDT |
5.9719 USDT |
5.9563 USDT |
| 2022-10-22 |
5.8291 USDT |
1,232,297.8500 DOT |
5.8382 USDT |
5.7710 USDT |
5.8734 USDT |
5.8461 USDT |
| 2022-10-21 |
5.8274 USDT |
2,006,793.7000 DOT |
5.8829 USDT |
5.7311 USDT |
5.8939 USDT |
5.8353 USDT |
| 2022-10-20 |
6.0206 USDT |
1,374,218.9400 DOT |
6.1023 USDT |
5.8252 USDT |
6.1489 USDT |
5.8849 USDT |
| 2022-10-19 |
6.1499 USDT |
1,153,250.4000 DOT |
6.1538 USDT |
6.0681 USDT |
6.2556 USDT |
6.1041 USDT |
| 2022-10-18 |
6.1808 USDT |
1,094,192.5000 DOT |
6.2539 USDT |
6.0768 USDT |
6.2947 USDT |
6.1556 USDT |
| 2022-10-17 |
6.2074 USDT |
952,492.1100 DOT |
6.1820 USDT |
6.1275 USDT |
6.2921 USDT |
6.2532 USDT |
| 2022-10-16 |
6.1547 USDT |
789,263.5200 DOT |
6.0531 USDT |
6.0519 USDT |
6.2450 USDT |
6.1827 USDT |
| 2022-10-15 |
6.0640 USDT |
657,378.5600 DOT |
6.0420 USDT |
6.0260 USDT |
6.0979 USDT |
6.0534 USDT |
| 2022-10-14 |
6.1787 USDT |
1,699,261.5300 DOT |
6.1113 USDT |
6.0164 USDT |
6.2674 USDT |
6.0419 USDT |
| 2022-10-13 |
5.9478 USDT |
2,162,261.4400 DOT |
6.1692 USDT |
5.6949 USDT |
6.1803 USDT |
6.1121 USDT |
| 2022-10-12 |
6.1909 USDT |
704,026.9800 DOT |
6.1807 USDT |
6.1331 USDT |
6.2422 USDT |
6.1705 USDT |
| 2022-10-11 |
6.1886 USDT |
988,096.6100 DOT |
6.2548 USDT |
6.1328 USDT |
6.2548 USDT |
6.1797 USDT |
| 2022-10-10 |
6.3654 USDT |
1,190,110.7400 DOT |
6.4762 USDT |
6.2500 USDT |
6.5426 USDT |
6.2570 USDT |
| 2022-10-09 |
6.3876 USDT |
842,412.1400 DOT |
6.3066 USDT |
6.2860 USDT |
6.4897 USDT |
6.4736 USDT |