Identifier on HitBTC: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
29.7157 USDT |
20,313.0800 DOT |
30.1399 USDT |
28.6923 USDT |
30.5604 USDT |
28.7442 USDT |
| 2022-01-03 |
29.7551 USDT |
20,714.5200 DOT |
29.7185 USDT |
28.6626 USDT |
30.8596 USDT |
30.1130 USDT |
| 2022-01-02 |
29.2895 USDT |
21,903.2200 DOT |
28.5958 USDT |
27.8344 USDT |
30.5564 USDT |
29.7120 USDT |
| 2022-01-01 |
27.5414 USDT |
19,228.5000 DOT |
26.7702 USDT |
26.7352 USDT |
28.6069 USDT |
28.5906 USDT |
| 2021-12-31 |
27.1357 USDT |
28,090.4500 DOT |
27.7667 USDT |
26.2470 USDT |
28.1037 USDT |
26.6769 USDT |
| 2021-12-30 |
26.9968 USDT |
2,295,975.5700 DOT |
26.8045 USDT |
26.2074 USDT |
28.3788 USDT |
27.5479 USDT |
| 2021-12-29 |
28.0057 USDT |
6,291,262.7000 DOT |
27.8325 USDT |
26.5088 USDT |
28.9391 USDT |
26.8087 USDT |
| 2021-12-28 |
29.0713 USDT |
6,665,786.4700 DOT |
30.9605 USDT |
27.5031 USDT |
30.9605 USDT |
27.8077 USDT |
| 2021-12-27 |
31.8403 USDT |
4,279,131.4400 DOT |
31.3397 USDT |
30.8582 USDT |
32.7815 USDT |
30.9438 USDT |
| 2021-12-26 |
29.9715 USDT |
3,027,372.8300 DOT |
28.8638 USDT |
28.2720 USDT |
31.7344 USDT |
31.3012 USDT |
| 2021-12-25 |
28.5232 USDT |
1,099,908.4800 DOT |
28.1464 USDT |
27.9779 USDT |
29.1146 USDT |
28.8757 USDT |
| 2021-12-24 |
28.9947 USDT |
1,888,052.1300 DOT |
29.1582 USDT |
27.8528 USDT |
29.6328 USDT |
28.1262 USDT |
| 2021-12-23 |
28.5434 USDT |
1,110,020.2300 DOT |
27.2183 USDT |
26.7550 USDT |
29.7624 USDT |
29.1350 USDT |
| 2021-12-22 |
26.8704 USDT |
276,997.9700 DOT |
25.1518 USDT |
24.9921 USDT |
28.1938 USDT |
27.2182 USDT |
| 2021-12-21 |
24.7311 USDT |
186,170.8700 DOT |
24.0722 USDT |
23.7557 USDT |
25.5724 USDT |
25.1788 USDT |
| 2021-12-20 |
24.0707 USDT |
195,737.5600 DOT |
24.7383 USDT |
23.3092 USDT |
24.9949 USDT |
24.0583 USDT |
| 2021-12-19 |
25.1911 USDT |
153,917.9100 DOT |
25.4863 USDT |
24.6385 USDT |
25.8647 USDT |
24.7701 USDT |
| 2021-12-18 |
25.1365 USDT |
213,870.9900 DOT |
24.6455 USDT |
24.2338 USDT |
25.7248 USDT |
25.4955 USDT |
| 2021-12-17 |
25.1530 USDT |
236,261.5600 DOT |
26.0328 USDT |
24.1760 USDT |
26.2084 USDT |
24.6530 USDT |
| 2021-12-16 |
26.8800 USDT |
291,971.8900 DOT |
27.1493 USDT |
25.7412 USDT |
27.8161 USDT |
26.0231 USDT |
| 2021-12-15 |
26.1942 USDT |
273,100.6400 DOT |
26.1511 USDT |
24.3435 USDT |
28.0164 USDT |
27.1402 USDT |
| 2021-12-14 |
25.9564 USDT |
278,777.4000 DOT |
25.9697 USDT |
25.0218 USDT |
26.6997 USDT |
26.1625 USDT |
| 2021-12-13 |
27.4618 USDT |
264,718.0800 DOT |
29.5764 USDT |
25.6056 USDT |
29.7903 USDT |
25.9634 USDT |
| 2021-12-12 |
28.3933 USDT |
186,014.8200 DOT |
27.8197 USDT |
27.3364 USDT |
29.9981 USDT |
29.5245 USDT |
| 2021-12-11 |
27.5900 USDT |
299,798.9900 DOT |
26.4308 USDT |
25.8623 USDT |
28.1626 USDT |
27.7200 USDT |
| 2021-12-10 |
26.9196 USDT |
257,026.3200 DOT |
26.9056 USDT |
25.7420 USDT |
28.4229 USDT |
26.3957 USDT |
| 2021-12-09 |
28.2105 USDT |
247,946.1200 DOT |
29.8527 USDT |
26.8307 USDT |
30.1260 USDT |
26.9386 USDT |
| 2021-12-08 |
29.2645 USDT |
281,843.9400 DOT |
30.4746 USDT |
28.0518 USDT |
30.6006 USDT |
29.8023 USDT |
| 2021-12-07 |
29.3338 USDT |
364,555.8400 DOT |
28.1505 USDT |
27.7229 USDT |
31.4574 USDT |
30.5040 USDT |
| 2021-12-06 |
26.8078 USDT |
328,384.8600 DOT |
28.2959 USDT |
24.8603 USDT |
28.9200 USDT |
28.1505 USDT |
| 2021-12-05 |
28.3418 USDT |
405,872.4700 DOT |
29.4342 USDT |
26.3426 USDT |
29.7340 USDT |
28.3236 USDT |
| 2021-12-04 |
28.4705 USDT |
496,872.8900 DOT |
33.7326 USDT |
24.4080 USDT |
33.8417 USDT |
29.4082 USDT |
| 2021-12-03 |
35.0035 USDT |
179,603.3000 DOT |
35.7592 USDT |
32.5797 USDT |
36.8226 USDT |
33.6408 USDT |
| 2021-12-02 |
35.9380 USDT |
162,128.2700 DOT |
36.7605 USDT |
35.0800 USDT |
36.7923 USDT |
35.7606 USDT |
| 2021-12-01 |
37.6617 USDT |
196,572.5300 DOT |
37.9487 USDT |
36.2443 USDT |
38.7361 USDT |
36.7711 USDT |
| 2021-11-30 |
37.4575 USDT |
199,947.9600 DOT |
37.1684 USDT |
35.4114 USDT |
39.3101 USDT |
37.9070 USDT |
| 2021-11-29 |
36.4548 USDT |
206,735.1000 DOT |
35.7734 USDT |
35.3943 USDT |
37.5348 USDT |
37.1217 USDT |
| 2021-11-28 |
33.9456 USDT |
213,703.5300 DOT |
35.1679 USDT |
32.2499 USDT |
35.8371 USDT |
35.7368 USDT |
| 2021-11-27 |
35.3254 USDT |
247,896.6900 DOT |
34.5589 USDT |
34.4372 USDT |
35.9592 USDT |
35.2006 USDT |
| 2021-11-26 |
35.8561 USDT |
290,205.9900 DOT |
39.4677 USDT |
33.7392 USDT |
39.6147 USDT |
34.3252 USDT |
| 2021-11-25 |
39.5258 USDT |
150,125.5700 DOT |
38.2775 USDT |
38.0810 USDT |
40.9088 USDT |
39.4370 USDT |
| 2021-11-24 |
39.2183 USDT |
147,836.7400 DOT |
40.7834 USDT |
38.0909 USDT |
40.8959 USDT |
38.3182 USDT |
| 2021-11-23 |
40.0075 USDT |
174,310.5000 DOT |
39.4763 USDT |
38.5490 USDT |
41.4796 USDT |
40.7660 USDT |
| 2021-11-22 |
40.1007 USDT |
176,627.2000 DOT |
41.9598 USDT |
38.8659 USDT |
42.1018 USDT |
39.4843 USDT |
| 2021-11-21 |
41.6934 USDT |
145,456.4300 DOT |
42.0749 USDT |
40.6861 USDT |
43.5538 USDT |
42.0784 USDT |
| 2021-11-20 |
41.3059 USDT |
175,187.0300 DOT |
41.2457 USDT |
39.9052 USDT |
42.0754 USDT |
42.0754 USDT |
| 2021-11-19 |
40.5234 USDT |
263,334.7400 DOT |
39.0732 USDT |
38.3971 USDT |
42.2553 USDT |
41.2363 USDT |
| 2021-11-18 |
40.3644 USDT |
298,550.7100 DOT |
42.7742 USDT |
37.5656 USDT |
43.2443 USDT |
39.0284 USDT |
| 2021-11-17 |
40.5403 USDT |
339,651.6600 DOT |
40.8476 USDT |
38.8421 USDT |
42.7746 USDT |
42.7746 USDT |
| 2021-11-16 |
41.6076 USDT |
307,139.3700 DOT |
44.6946 USDT |
38.1032 USDT |
44.6946 USDT |
40.8589 USDT |