Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-09 |
6.3876 USDT |
842,412.1400 DOT |
6.3066 USDT |
6.2860 USDT |
6.4897 USDT |
6.4736 USDT |
| 2022-10-08 |
6.3447 USDT |
697,258.6300 DOT |
6.3255 USDT |
6.2689 USDT |
6.3891 USDT |
6.3069 USDT |
| 2022-10-07 |
6.3345 USDT |
988,638.9200 DOT |
6.3398 USDT |
6.2564 USDT |
6.3910 USDT |
6.3239 USDT |
| 2022-10-06 |
6.4206 USDT |
1,221,054.9100 DOT |
6.4278 USDT |
6.3184 USDT |
6.5150 USDT |
6.3424 USDT |
| 2022-10-05 |
6.3822 USDT |
951,436.9200 DOT |
6.4953 USDT |
6.2711 USDT |
6.5041 USDT |
6.4297 USDT |
| 2022-10-04 |
6.4399 USDT |
1,060,183.5100 DOT |
6.3669 USDT |
6.3452 USDT |
6.5272 USDT |
6.4957 USDT |
| 2022-10-03 |
6.2846 USDT |
1,365,423.9200 DOT |
6.1598 USDT |
6.0987 USDT |
6.3993 USDT |
6.3690 USDT |
| 2022-10-02 |
6.2498 USDT |
1,064,567.5800 DOT |
6.2708 USDT |
6.1422 USDT |
6.3245 USDT |
6.1591 USDT |
| 2022-10-01 |
6.2892 USDT |
1,136,251.9500 DOT |
6.3244 USDT |
6.2231 USDT |
6.3341 USDT |
6.2707 USDT |
| 2022-09-30 |
6.4083 USDT |
1,879,551.1000 DOT |
6.4363 USDT |
6.2189 USDT |
6.5656 USDT |
6.3241 USDT |
| 2022-09-29 |
6.3956 USDT |
1,475,823.6600 DOT |
6.3892 USDT |
6.2681 USDT |
6.4814 USDT |
6.4368 USDT |
| 2022-09-28 |
6.3378 USDT |
1,497,038.7900 DOT |
6.3708 USDT |
6.1774 USDT |
6.4641 USDT |
6.3874 USDT |
| 2022-09-27 |
6.6047 USDT |
2,171,146.5200 DOT |
6.5631 USDT |
6.2489 USDT |
6.8003 USDT |
6.3709 USDT |
| 2022-09-26 |
6.3816 USDT |
2,353,826.2200 DOT |
6.2021 USDT |
6.1573 USDT |
6.5762 USDT |
6.5569 USDT |
| 2022-09-25 |
6.2612 USDT |
1,105,094.7100 DOT |
6.2633 USDT |
6.0972 USDT |
6.3676 USDT |
6.2025 USDT |
| 2022-09-24 |
6.4198 USDT |
1,434,877.3300 DOT |
6.4479 USDT |
6.2442 USDT |
6.5128 USDT |
6.2721 USDT |
| 2022-09-23 |
6.4093 USDT |
2,015,492.0600 DOT |
6.4482 USDT |
6.2050 USDT |
6.6282 USDT |
6.4351 USDT |
| 2022-09-22 |
6.3627 USDT |
1,708,638.7700 DOT |
6.1224 USDT |
6.0851 USDT |
6.5199 USDT |
6.4458 USDT |
| 2022-09-21 |
6.2510 USDT |
2,140,152.8700 DOT |
6.2865 USDT |
5.9706 USDT |
6.5776 USDT |
6.1237 USDT |
| 2022-09-20 |
6.2928 USDT |
1,739,364.9000 DOT |
6.3835 USDT |
6.1745 USDT |
6.4179 USDT |
6.2852 USDT |
| 2022-09-19 |
6.3026 USDT |
2,597,466.7800 DOT |
6.4437 USDT |
6.1155 USDT |
6.5554 USDT |
6.3840 USDT |
| 2022-09-18 |
6.7850 USDT |
1,447,595.9300 DOT |
7.0606 USDT |
6.3023 USDT |
7.0606 USDT |
6.4431 USDT |
| 2022-09-17 |
7.0369 USDT |
1,105,170.0300 DOT |
6.9073 USDT |
6.9039 USDT |
7.1577 USDT |
7.0599 USDT |
| 2022-09-16 |
6.8641 USDT |
1,896,185.6200 DOT |
6.9343 USDT |
6.7234 USDT |
6.9713 USDT |
6.9048 USDT |
| 2022-09-15 |
7.0301 USDT |
2,538,135.6700 DOT |
7.1996 USDT |
6.8798 USDT |
7.2254 USDT |
6.9342 USDT |
| 2022-09-14 |
7.1719 USDT |
1,996,168.6200 DOT |
7.0691 USDT |
7.0148 USDT |
7.2943 USDT |
7.1995 USDT |
| 2022-09-13 |
7.4527 USDT |
2,814,311.1700 DOT |
7.6664 USDT |
7.0324 USDT |
7.9486 USDT |
7.0676 USDT |
| 2022-09-12 |
7.7911 USDT |
2,690,405.1500 DOT |
7.6893 USDT |
7.5727 USDT |
8.0512 USDT |
7.6610 USDT |
| 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 |