Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-14 |
17.9993 USDT |
2,396,285.2700 DOT |
18.1818 USDT |
17.4876 USDT |
18.4633 USDT |
17.9331 USDT |
| 2022-04-13 |
17.9077 USDT |
2,919,893.9000 DOT |
17.7707 USDT |
17.3919 USDT |
18.2822 USDT |
18.1714 USDT |
| 2022-04-12 |
17.6023 USDT |
3,325,436.4500 DOT |
17.2027 USDT |
17.1677 USDT |
18.0330 USDT |
17.7638 USDT |
| 2022-04-11 |
18.0526 USDT |
3,917,269.2500 DOT |
19.2380 USDT |
17.0005 USDT |
19.2762 USDT |
17.1924 USDT |
| 2022-04-10 |
19.7589 USDT |
1,877,052.9800 DOT |
19.7497 USDT |
19.1719 USDT |
20.2360 USDT |
19.2336 USDT |
| 2022-04-09 |
19.5912 USDT |
1,979,270.3800 DOT |
19.4200 USDT |
19.2883 USDT |
19.8222 USDT |
19.7467 USDT |
| 2022-04-08 |
20.0961 USDT |
2,577,700.7400 DOT |
20.3977 USDT |
19.1527 USDT |
20.5798 USDT |
19.4270 USDT |
| 2022-04-07 |
20.1544 USDT |
3,379,906.0300 DOT |
19.8288 USDT |
19.4596 USDT |
20.6375 USDT |
20.4215 USDT |
| 2022-04-06 |
20.7739 USDT |
3,545,645.4400 DOT |
21.7697 USDT |
19.7194 USDT |
21.8067 USDT |
19.8404 USDT |
| 2022-04-05 |
22.5687 USDT |
3,342,185.9600 DOT |
22.8850 USDT |
21.7048 USDT |
23.1134 USDT |
21.7651 USDT |
| 2022-04-04 |
22.5314 USDT |
3,363,242.5300 DOT |
23.2167 USDT |
21.6087 USDT |
23.2278 USDT |
22.8644 USDT |
| 2022-04-03 |
23.0578 USDT |
3,785,706.0700 DOT |
22.6305 USDT |
22.5241 USDT |
23.5664 USDT |
23.1902 USDT |
| 2022-04-02 |
22.8294 USDT |
3,812,132.4700 DOT |
22.0694 USDT |
21.9822 USDT |
23.8541 USDT |
22.5893 USDT |
| 2022-04-01 |
21.4537 USDT |
4,034,670.4100 DOT |
21.3117 USDT |
20.6070 USDT |
22.1673 USDT |
22.0487 USDT |
| 2022-03-31 |
22.2101 USDT |
3,855,090.2700 DOT |
22.4660 USDT |
21.1000 USDT |
23.0613 USDT |
21.3212 USDT |
| 2022-03-30 |
22.3216 USDT |
3,497,628.0000 DOT |
22.4628 USDT |
21.6572 USDT |
22.9960 USDT |
22.4430 USDT |
| 2022-03-29 |
22.4272 USDT |
3,782,372.2100 DOT |
21.9749 USDT |
21.8430 USDT |
22.9461 USDT |
22.4695 USDT |
| 2022-03-28 |
22.7742 USDT |
4,073,858.3000 DOT |
22.4568 USDT |
21.8000 USDT |
23.3195 USDT |
21.9467 USDT |
| 2022-03-27 |
21.4020 USDT |
1,983,885.8600 DOT |
20.9131 USDT |
20.7194 USDT |
22.4716 USDT |
22.4602 USDT |
| 2022-03-26 |
20.7313 USDT |
1,927,923.2800 DOT |
20.5341 USDT |
20.2593 USDT |
21.0272 USDT |
20.9139 USDT |
| 2022-03-25 |
20.8836 USDT |
3,230,075.0800 DOT |
21.2489 USDT |
20.1972 USDT |
21.3711 USDT |
20.5356 USDT |
| 2022-03-24 |
20.9429 USDT |
3,995,217.2600 DOT |
21.0075 USDT |
20.3000 USDT |
21.4798 USDT |
21.2516 USDT |
| 2022-03-23 |
20.4866 USDT |
4,374,518.5000 DOT |
20.2052 USDT |
19.8210 USDT |
21.1166 USDT |
20.9918 USDT |
| 2022-03-22 |
19.8307 USDT |
3,778,197.4500 DOT |
18.7327 USDT |
18.6764 USDT |
20.4613 USDT |
20.2039 USDT |
| 2022-03-21 |
18.7831 USDT |
2,539,522.8100 DOT |
18.6546 USDT |
18.3830 USDT |
19.0645 USDT |
18.7342 USDT |
| 2022-03-20 |
18.8696 USDT |
2,312,482.6700 DOT |
19.4102 USDT |
18.3411 USDT |
19.4744 USDT |
18.6467 USDT |
| 2022-03-19 |
19.3633 USDT |
2,701,226.7500 DOT |
18.9665 USDT |
18.8730 USDT |
19.7652 USDT |
19.4102 USDT |
| 2022-03-18 |
18.6208 USDT |
2,443,188.0100 DOT |
18.7519 USDT |
18.1302 USDT |
19.2000 USDT |
18.9658 USDT |
| 2022-03-17 |
18.9313 USDT |
3,468,407.4000 DOT |
19.0464 USDT |
18.6400 USDT |
19.3263 USDT |
18.7478 USDT |
| 2022-03-16 |
18.3374 USDT |
3,686,047.2600 DOT |
17.8159 USDT |
17.7023 USDT |
19.1756 USDT |
19.0482 USDT |
| 2022-03-15 |
17.5003 USDT |
2,777,907.8600 DOT |
17.6725 USDT |
17.0590 USDT |
18.0434 USDT |
17.8161 USDT |
| 2022-03-14 |
17.4832 USDT |
3,029,009.2700 DOT |
17.2181 USDT |
17.0225 USDT |
17.8580 USDT |
17.6823 USDT |
| 2022-03-13 |
17.9458 USDT |
2,573,393.4800 DOT |
18.1002 USDT |
17.1428 USDT |
18.3892 USDT |
17.2104 USDT |
| 2022-03-12 |
18.2958 USDT |
4,297,575.4200 DOT |
17.6985 USDT |
17.6883 USDT |
18.7284 USDT |
18.1359 USDT |
| 2022-03-11 |
17.6715 USDT |
4,110,848.6400 DOT |
16.9432 USDT |
16.6961 USDT |
18.4786 USDT |
17.7036 USDT |
| 2022-03-10 |
17.1047 USDT |
3,219,396.2700 DOT |
17.8627 USDT |
16.6886 USDT |
17.9292 USDT |
16.9659 USDT |
| 2022-03-09 |
17.6963 USDT |
3,646,078.2000 DOT |
16.9603 USDT |
16.9094 USDT |
18.0729 USDT |
17.8557 USDT |
| 2022-03-08 |
16.7939 USDT |
3,910,309.3600 DOT |
16.3956 USDT |
16.3202 USDT |
17.2651 USDT |
16.9593 USDT |
| 2022-03-07 |
16.5489 USDT |
3,751,151.2700 DOT |
16.9854 USDT |
16.0076 USDT |
17.1300 USDT |
16.3977 USDT |
| 2022-03-06 |
17.0438 USDT |
2,721,175.9300 DOT |
17.3194 USDT |
16.5452 USDT |
17.5735 USDT |
16.9836 USDT |
| 2022-03-05 |
16.9689 USDT |
3,163,580.4400 DOT |
16.7841 USDT |
16.2100 USDT |
17.7958 USDT |
17.3180 USDT |
| 2022-03-04 |
17.1849 USDT |
3,271,819.5800 DOT |
18.0229 USDT |
16.5067 USDT |
18.0621 USDT |
16.7794 USDT |
| 2022-03-03 |
18.2346 USDT |
4,330,413.1300 DOT |
18.6145 USDT |
17.7822 USDT |
18.6688 USDT |
18.0269 USDT |
| 2022-03-02 |
18.7650 USDT |
3,931,444.0500 DOT |
18.8970 USDT |
18.3820 USDT |
19.2591 USDT |
18.6149 USDT |
| 2022-03-01 |
18.8381 USDT |
5,055,668.3200 DOT |
18.9251 USDT |
18.3485 USDT |
19.5689 USDT |
18.8957 USDT |
| 2022-02-28 |
17.5571 USDT |
4,642,407.4200 DOT |
17.4878 USDT |
16.6512 USDT |
19.0714 USDT |
18.9443 USDT |
| 2022-02-27 |
17.9002 USDT |
4,799,070.5700 DOT |
18.0209 USDT |
17.0975 USDT |
18.7050 USDT |
17.5084 USDT |
| 2022-02-26 |
18.0592 USDT |
3,964,903.6100 DOT |
17.2663 USDT |
17.2094 USDT |
18.7284 USDT |
18.0087 USDT |
| 2022-02-25 |
16.3084 USDT |
6,085,903.5700 DOT |
16.1686 USDT |
15.8046 USDT |
17.5000 USDT |
17.2605 USDT |
| 2022-02-24 |
14.9895 USDT |
4,770,936.0900 DOT |
15.9792 USDT |
14.0775 USDT |
16.7115 USDT |
16.1660 USDT |