Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
9.5189 USDT |
1,492,553.2900 DOT |
9.8954 USDT |
9.2153 USDT |
9.9112 USDT |
9.3726 USDT |
| 2022-06-02 |
9.6061 USDT |
1,808,063.1000 DOT |
9.4472 USDT |
9.3130 USDT |
10.0389 USDT |
9.8789 USDT |
| 2022-06-01 |
10.0828 USDT |
2,217,442.2300 DOT |
10.3595 USDT |
9.2701 USDT |
10.7399 USDT |
9.4557 USDT |
| 2022-05-31 |
10.3627 USDT |
2,065,995.3600 DOT |
10.4682 USDT |
9.9558 USDT |
10.6408 USDT |
10.3578 USDT |
| 2022-05-30 |
10.3269 USDT |
2,075,137.4200 DOT |
9.9901 USDT |
9.9165 USDT |
10.7726 USDT |
10.4657 USDT |
| 2022-05-29 |
9.6958 USDT |
1,627,228.5000 DOT |
9.6518 USDT |
9.3392 USDT |
10.0230 USDT |
9.9909 USDT |
| 2022-05-28 |
9.3793 USDT |
1,814,417.5800 DOT |
9.1195 USDT |
8.9719 USDT |
9.7889 USDT |
9.6509 USDT |
| 2022-05-27 |
9.2644 USDT |
2,622,803.7000 DOT |
9.1353 USDT |
8.5752 USDT |
9.9920 USDT |
9.1080 USDT |
| 2022-05-26 |
9.4041 USDT |
1,853,327.4100 DOT |
9.8845 USDT |
8.8318 USDT |
10.0035 USDT |
9.1423 USDT |
| 2022-05-25 |
10.0169 USDT |
1,224,297.6000 DOT |
10.1923 USDT |
9.8144 USDT |
10.3326 USDT |
9.8709 USDT |
| 2022-05-24 |
9.9355 USDT |
1,455,620.4200 DOT |
9.8863 USDT |
9.5710 USDT |
10.2659 USDT |
10.1927 USDT |
| 2022-05-23 |
10.2892 USDT |
1,798,506.3900 DOT |
10.1565 USDT |
9.8148 USDT |
10.7325 USDT |
9.8814 USDT |
| 2022-05-22 |
10.0925 USDT |
1,062,064.5200 DOT |
9.9862 USDT |
9.8680 USDT |
10.3254 USDT |
10.1636 USDT |
| 2022-05-21 |
9.7967 USDT |
1,243,256.4300 DOT |
9.6812 USDT |
9.4847 USDT |
10.0845 USDT |
9.9874 USDT |
| 2022-05-20 |
9.8545 USDT |
1,531,873.9700 DOT |
10.0339 USDT |
9.4552 USDT |
10.2451 USDT |
9.6661 USDT |
| 2022-05-19 |
9.8168 USDT |
3,109,008.0200 DOT |
9.4738 USDT |
9.2383 USDT |
10.3889 USDT |
10.0348 USDT |
| 2022-05-18 |
10.2868 USDT |
3,505,437.4600 DOT |
11.0389 USDT |
9.4294 USDT |
11.1780 USDT |
9.4759 USDT |
| 2022-05-17 |
10.9598 USDT |
3,062,628.8200 DOT |
10.6339 USDT |
10.4353 USDT |
11.3297 USDT |
11.0492 USDT |
| 2022-05-16 |
10.9506 USDT |
3,053,504.7700 DOT |
11.7996 USDT |
10.3837 USDT |
11.8000 USDT |
10.6340 USDT |
| 2022-05-15 |
11.1412 USDT |
2,924,423.3100 DOT |
11.2935 USDT |
10.5737 USDT |
11.8529 USDT |
11.7974 USDT |
| 2022-05-14 |
10.5858 USDT |
4,464,721.2300 DOT |
10.4535 USDT |
9.7686 USDT |
11.5524 USDT |
11.2827 USDT |
| 2022-05-13 |
10.4972 USDT |
3,892,025.8500 DOT |
8.6922 USDT |
8.5657 USDT |
11.7589 USDT |
10.4559 USDT |
| 2022-05-12 |
8.5231 USDT |
3,086,699.7800 DOT |
9.0844 USDT |
7.2920 USDT |
9.5042 USDT |
8.6983 USDT |
| 2022-05-11 |
10.3229 USDT |
3,365,628.9300 DOT |
11.3490 USDT |
8.0476 USDT |
11.6504 USDT |
9.0302 USDT |
| 2022-05-10 |
11.5896 USDT |
4,175,808.0700 DOT |
10.6999 USDT |
10.3497 USDT |
12.4332 USDT |
11.3246 USDT |
| 2022-05-09 |
12.0666 USDT |
4,661,198.0500 DOT |
13.2568 USDT |
10.5133 USDT |
13.4804 USDT |
10.6299 USDT |
| 2022-05-08 |
13.4566 USDT |
2,656,784.0900 DOT |
13.7486 USDT |
13.0574 USDT |
13.8574 USDT |
13.2510 USDT |
| 2022-05-07 |
14.1015 USDT |
2,626,529.8500 DOT |
14.3253 USDT |
13.3947 USDT |
14.3749 USDT |
13.7477 USDT |
| 2022-05-06 |
14.3422 USDT |
3,158,230.7600 DOT |
14.5762 USDT |
13.8447 USDT |
14.6627 USDT |
14.3245 USDT |
| 2022-05-05 |
15.1661 USDT |
2,945,192.5500 DOT |
16.3395 USDT |
14.0338 USDT |
16.4459 USDT |
14.5664 USDT |
| 2022-05-04 |
15.4130 USDT |
2,589,155.9600 DOT |
14.7308 USDT |
14.6628 USDT |
16.3486 USDT |
16.3145 USDT |
| 2022-05-03 |
14.9243 USDT |
2,248,486.8000 DOT |
14.9704 USDT |
14.5205 USDT |
15.2413 USDT |
14.7233 USDT |
| 2022-05-02 |
15.0882 USDT |
3,017,457.4300 DOT |
15.3511 USDT |
14.5829 USDT |
15.5796 USDT |
14.9553 USDT |
| 2022-05-01 |
15.0520 USDT |
2,907,327.9900 DOT |
14.4905 USDT |
14.4892 USDT |
15.5133 USDT |
15.3440 USDT |
| 2022-04-30 |
15.7178 USDT |
2,383,665.0700 DOT |
16.1899 USDT |
14.1776 USDT |
16.4270 USDT |
14.5046 USDT |
| 2022-04-29 |
16.4993 USDT |
2,361,827.6300 DOT |
16.9802 USDT |
16.0021 USDT |
17.0527 USDT |
16.1717 USDT |
| 2022-04-28 |
17.0241 USDT |
2,298,005.0800 DOT |
16.9401 USDT |
16.7575 USDT |
17.4009 USDT |
16.9890 USDT |
| 2022-04-27 |
16.9317 USDT |
2,670,071.4000 DOT |
16.6761 USDT |
16.4973 USDT |
17.2593 USDT |
16.9459 USDT |
| 2022-04-26 |
17.4444 USDT |
3,246,275.7000 DOT |
18.1128 USDT |
16.4166 USDT |
18.3196 USDT |
16.6810 USDT |
| 2022-04-25 |
17.6196 USDT |
3,015,385.8500 DOT |
18.1667 USDT |
17.1267 USDT |
18.2497 USDT |
18.1198 USDT |
| 2022-04-24 |
18.6017 USDT |
2,079,975.2400 DOT |
18.7094 USDT |
18.0906 USDT |
19.1704 USDT |
18.1623 USDT |
| 2022-04-23 |
18.6756 USDT |
2,133,613.0300 DOT |
18.2937 USDT |
17.9882 USDT |
19.2592 USDT |
18.7091 USDT |
| 2022-04-22 |
18.3147 USDT |
2,437,966.9500 DOT |
18.1788 USDT |
18.0807 USDT |
18.5326 USDT |
18.2935 USDT |
| 2022-04-21 |
19.1027 USDT |
3,162,779.5800 DOT |
19.0920 USDT |
18.1095 USDT |
19.6636 USDT |
18.1781 USDT |
| 2022-04-20 |
19.0316 USDT |
3,063,786.1300 DOT |
18.8880 USDT |
18.5560 USDT |
19.5163 USDT |
19.0877 USDT |
| 2022-04-19 |
18.4754 USDT |
2,428,695.0000 DOT |
18.1635 USDT |
18.0528 USDT |
18.9467 USDT |
18.8894 USDT |
| 2022-04-18 |
17.7171 USDT |
2,800,278.8300 DOT |
17.7319 USDT |
17.1168 USDT |
18.3488 USDT |
18.1630 USDT |
| 2022-04-17 |
18.4001 USDT |
1,716,703.0500 DOT |
18.6100 USDT |
17.6576 USDT |
18.8156 USDT |
17.7450 USDT |
| 2022-04-16 |
18.4187 USDT |
1,582,079.6800 DOT |
18.3583 USDT |
18.1848 USDT |
18.6971 USDT |
18.6235 USDT |
| 2022-04-15 |
18.1440 USDT |
2,170,270.8400 DOT |
17.9218 USDT |
17.7902 USDT |
18.4225 USDT |
18.3548 USDT |