Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-23 |
16.7139 USDT |
5,211,604.0900 DOT |
16.6148 USDT |
15.9069 USDT |
17.4924 USDT |
15.9788 USDT |
| 2022-02-22 |
16.2309 USDT |
4,899,986.3500 DOT |
16.1828 USDT |
15.8039 USDT |
16.7115 USDT |
16.6328 USDT |
| 2022-02-21 |
16.9029 USDT |
4,698,718.0800 DOT |
16.9065 USDT |
16.0366 USDT |
17.7329 USDT |
16.1854 USDT |
| 2022-02-20 |
17.0616 USDT |
2,924,866.4200 DOT |
17.8457 USDT |
16.7004 USDT |
17.8666 USDT |
16.9052 USDT |
| 2022-02-19 |
17.7910 USDT |
2,263,201.2700 DOT |
17.8245 USDT |
17.3535 USDT |
18.2171 USDT |
17.8443 USDT |
| 2022-02-18 |
18.1603 USDT |
3,342,716.2900 DOT |
18.1505 USDT |
17.6236 USDT |
18.5885 USDT |
17.8315 USDT |
| 2022-02-17 |
18.7234 USDT |
3,030,040.4800 DOT |
19.8020 USDT |
17.8300 USDT |
20.0133 USDT |
18.1476 USDT |
| 2022-02-16 |
19.6853 USDT |
2,479,262.3800 DOT |
20.1774 USDT |
19.0641 USDT |
20.1835 USDT |
19.7985 USDT |
| 2022-02-15 |
19.6192 USDT |
3,194,596.5000 DOT |
18.6907 USDT |
18.6472 USDT |
20.3223 USDT |
20.1421 USDT |
| 2022-02-14 |
18.4910 USDT |
3,140,099.7900 DOT |
18.7389 USDT |
18.0320 USDT |
18.9315 USDT |
18.6770 USDT |
| 2022-02-13 |
18.9081 USDT |
2,800,878.3000 DOT |
18.8278 USDT |
18.4035 USDT |
19.2643 USDT |
18.7310 USDT |
| 2022-02-12 |
18.8867 USDT |
3,678,249.9300 DOT |
18.9700 USDT |
18.2746 USDT |
19.4170 USDT |
18.8230 USDT |
| 2022-02-11 |
20.1183 USDT |
4,348,549.2400 DOT |
20.5134 USDT |
18.6048 USDT |
20.7324 USDT |
18.9871 USDT |
| 2022-02-10 |
21.5829 USDT |
3,567,700.4000 DOT |
21.9338 USDT |
20.5046 USDT |
22.4530 USDT |
20.5083 USDT |
| 2022-02-09 |
21.7860 USDT |
4,218,295.6400 DOT |
21.6593 USDT |
21.0693 USDT |
22.2527 USDT |
21.9477 USDT |
| 2022-02-08 |
21.9398 USDT |
4,930,869.0200 DOT |
22.3714 USDT |
21.0731 USDT |
23.1693 USDT |
21.6524 USDT |
| 2022-02-07 |
22.2636 USDT |
4,192,423.3700 DOT |
21.9533 USDT |
21.4228 USDT |
22.6912 USDT |
22.3492 USDT |
| 2022-02-06 |
21.3580 USDT |
3,236,678.7700 DOT |
21.3300 USDT |
20.8516 USDT |
21.9266 USDT |
21.9073 USDT |
| 2022-02-05 |
21.5152 USDT |
4,304,489.7500 DOT |
20.4869 USDT |
20.3238 USDT |
22.2591 USDT |
21.3819 USDT |
| 2022-02-04 |
19.4851 USDT |
3,517,634.1000 DOT |
18.8979 USDT |
18.7231 USDT |
20.5140 USDT |
20.4866 USDT |
| 2022-02-03 |
18.4715 USDT |
4,044,978.0000 DOT |
18.7590 USDT |
18.0086 USDT |
18.9228 USDT |
18.8777 USDT |
| 2022-02-02 |
19.8397 USDT |
3,985,577.6700 DOT |
19.5755 USDT |
18.5265 USDT |
20.5760 USDT |
18.7663 USDT |
| 2022-02-01 |
19.5952 USDT |
3,603,345.7600 DOT |
19.3340 USDT |
19.1593 USDT |
19.9707 USDT |
19.5676 USDT |
| 2022-01-31 |
18.1676 USDT |
3,893,780.0800 DOT |
18.1748 USDT |
17.1487 USDT |
19.6041 USDT |
19.3675 USDT |
| 2022-01-30 |
18.4690 USDT |
2,807,380.6000 DOT |
18.7383 USDT |
17.8032 USDT |
18.9873 USDT |
18.1448 USDT |
| 2022-01-29 |
18.5783 USDT |
3,412,059.9000 DOT |
18.3415 USDT |
18.0903 USDT |
19.0100 USDT |
18.7032 USDT |
| 2022-01-28 |
18.0417 USDT |
3,650,324.7000 DOT |
18.1174 USDT |
17.3900 USDT |
18.4700 USDT |
18.3409 USDT |
| 2022-01-27 |
17.7978 USDT |
6,232,822.5800 DOT |
18.0628 USDT |
17.1616 USDT |
18.3800 USDT |
18.1395 USDT |
| 2022-01-26 |
18.7541 USDT |
7,731,313.0900 DOT |
18.3222 USDT |
17.5327 USDT |
20.0281 USDT |
18.0450 USDT |
| 2022-01-25 |
18.2502 USDT |
9,364,676.4300 DOT |
18.0181 USDT |
17.3800 USDT |
19.0202 USDT |
18.3266 USDT |
| 2022-01-24 |
17.1167 USDT |
11,052,867.3000 DOT |
18.8167 USDT |
15.8485 USDT |
18.8167 USDT |
18.0392 USDT |
| 2022-01-23 |
18.4531 USDT |
9,851,098.1000 DOT |
18.2877 USDT |
17.7400 USDT |
19.1851 USDT |
18.8292 USDT |
| 2022-01-22 |
18.3912 USDT |
13,626,336.6300 DOT |
19.6516 USDT |
16.1968 USDT |
20.1182 USDT |
18.2798 USDT |
| 2022-01-21 |
21.7611 USDT |
9,590,004.8600 DOT |
22.9799 USDT |
19.0753 USDT |
23.4507 USDT |
19.6900 USDT |
| 2022-01-20 |
24.4218 USDT |
5,240,293.0000 DOT |
24.1161 USDT |
22.8634 USDT |
25.5877 USDT |
23.0262 USDT |
| 2022-01-19 |
24.3352 USDT |
4,892,112.0400 DOT |
25.1710 USDT |
23.6987 USDT |
25.2961 USDT |
24.0732 USDT |
| 2022-01-18 |
25.0446 USDT |
5,578,026.6900 DOT |
25.7330 USDT |
24.2706 USDT |
26.0477 USDT |
25.1406 USDT |
| 2022-01-17 |
26.3857 USDT |
5,622,066.4600 DOT |
27.6882 USDT |
25.1208 USDT |
27.7511 USDT |
25.6933 USDT |
| 2022-01-16 |
27.9069 USDT |
4,167,850.7500 DOT |
27.6101 USDT |
27.2901 USDT |
28.4448 USDT |
27.6911 USDT |
| 2022-01-15 |
27.5449 USDT |
4,217,705.4800 DOT |
27.7866 USDT |
26.8488 USDT |
28.3854 USDT |
27.6381 USDT |
| 2022-01-14 |
26.9107 USDT |
6,812,463.5200 DOT |
25.7999 USDT |
25.5709 USDT |
27.8639 USDT |
27.7380 USDT |
| 2022-01-13 |
26.6696 USDT |
5,600,243.8000 DOT |
27.3211 USDT |
25.7454 USDT |
27.6804 USDT |
25.7874 USDT |
| 2022-01-12 |
26.5631 USDT |
5,010,815.8400 DOT |
25.5511 USDT |
25.4553 USDT |
27.5663 USDT |
27.2866 USDT |
| 2022-01-11 |
24.7607 USDT |
6,421,399.3800 DOT |
23.7276 USDT |
23.4979 USDT |
25.9857 USDT |
25.5520 USDT |
| 2022-01-10 |
23.8373 USDT |
6,118,499.3000 DOT |
24.5732 USDT |
22.4484 USDT |
25.1842 USDT |
23.7632 USDT |
| 2022-01-09 |
24.5261 USDT |
5,698,277.0400 DOT |
23.9887 USDT |
23.7128 USDT |
25.3050 USDT |
24.6118 USDT |
| 2022-01-08 |
24.6333 USDT |
5,427,086.7300 DOT |
24.9089 USDT |
23.1323 USDT |
25.5126 USDT |
23.9952 USDT |
| 2022-01-07 |
25.4497 USDT |
14,482,994.3200 DOT |
26.7099 USDT |
24.2913 USDT |
26.8326 USDT |
24.8396 USDT |
| 2022-01-06 |
26.7932 USDT |
635,619.0400 DOT |
26.6692 USDT |
25.5195 USDT |
27.3316 USDT |
26.7090 USDT |
| 2022-01-05 |
28.4865 USDT |
27,505.5600 DOT |
28.6911 USDT |
25.0610 USDT |
30.3526 USDT |
26.6848 USDT |