Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
7.3934 USDT |
1,217,120.6903 DOT |
7.2905 USDT |
6.9562 USDT |
7.1342 USDT |
7.1170 USDT |
| 2024-12-20 |
6.7385 USDT |
1,824,247.7727 DOT |
6.9405 USDT |
6.0470 USDT |
6.3997 USDT |
6.9967 USDT |
| 2024-12-19 |
7.4376 USDT |
2,033,433.9777 DOT |
7.6795 USDT |
6.7644 USDT |
7.0239 USDT |
7.0784 USDT |
| 2024-12-18 |
8.3040 USDT |
881,212.5179 DOT |
8.4920 USDT |
8.1368 USDT |
8.2678 USDT |
8.1962 USDT |
| 2024-12-17 |
8.7368 USDT |
1,117,805.1920 DOT |
8.7548 USDT |
8.5210 USDT |
8.6718 USDT |
8.6771 USDT |
| 2024-12-16 |
8.8870 USDT |
1,099,441.4381 DOT |
9.0293 USDT |
8.5885 USDT |
8.6987 USDT |
8.8866 USDT |
| 2024-12-15 |
8.5847 USDT |
517,390.3131 DOT |
8.5532 USDT |
8.3675 USDT |
8.5231 USDT |
8.7259 USDT |
| 2024-12-14 |
8.8890 USDT |
749,837.3105 DOT |
9.0898 USDT |
8.4685 USDT |
8.6458 USDT |
8.6410 USDT |
| 2024-12-13 |
9.0092 USDT |
1,010,624.6707 DOT |
9.0605 USDT |
8.7788 USDT |
8.9316 USDT |
8.9873 USDT |
| 2024-12-12 |
9.2336 USDT |
1,269,514.2210 DOT |
8.9936 USDT |
8.9272 USDT |
9.0470 USDT |
9.0992 USDT |
| 2024-12-11 |
8.6068 USDT |
1,351,373.9020 DOT |
8.3937 USDT |
8.0302 USDT |
8.2760 USDT |
9.0480 USDT |
| 2024-12-10 |
8.4833 USDT |
1,296,107.4314 DOT |
8.4713 USDT |
7.9354 USDT |
8.3468 USDT |
8.4616 USDT |
| 2024-12-09 |
9.7857 USDT |
979,671.7349 DOT |
10.3932 USDT |
9.3635 USDT |
9.5888 USDT |
9.5916 USDT |
| 2024-12-08 |
10.4279 USDT |
919,706.1916 DOT |
10.5938 USDT |
10.1939 USDT |
10.3271 USDT |
10.3879 USDT |
| 2024-12-07 |
10.5587 USDT |
525,293.0370 DOT |
10.6720 USDT |
10.3908 USDT |
10.4568 USDT |
10.4339 USDT |
| 2024-12-06 |
10.4128 USDT |
1,212,755.2624 DOT |
10.3705 USDT |
10.0140 USDT |
10.2998 USDT |
10.2202 USDT |
| 2024-12-05 |
10.7063 USDT |
1,999,605.1407 DOT |
10.5137 USDT |
9.8895 USDT |
10.3156 USDT |
10.7722 USDT |
| 2024-12-04 |
10.3564 USDT |
1,310,227.8937 DOT |
9.7857 USDT |
9.6679 USDT |
9.8952 USDT |
11.3213 USDT |
| 2024-12-03 |
9.7688 USDT |
1,702,068.5726 DOT |
10.0129 USDT |
9.0555 USDT |
9.5805 USDT |
9.7829 USDT |
| 2024-12-02 |
9.1014 USDT |
2,170,812.7373 DOT |
9.2877 USDT |
8.4558 USDT |
8.6134 USDT |
9.9724 USDT |
| 2024-12-01 |
8.9069 USDT |
631,581.0044 DOT |
8.9452 USDT |
8.6983 USDT |
8.8286 USDT |
9.1248 USDT |
| 2024-11-30 |
8.8658 USDT |
1,088,045.4212 DOT |
9.0209 USDT |
8.6032 USDT |
8.6928 USDT |
9.0869 USDT |
| 2024-11-29 |
8.6467 USDT |
1,005,357.5441 DOT |
8.6144 USDT |
8.4416 USDT |
8.5337 USDT |
8.6117 USDT |
| 2024-11-28 |
8.2203 USDT |
984,541.0319 DOT |
8.4551 USDT |
8.0030 USDT |
8.1379 USDT |
8.0852 USDT |
| 2024-11-27 |
8.1913 USDT |
1,023,447.6215 DOT |
8.0651 USDT |
7.8414 USDT |
8.1170 USDT |
8.4326 USDT |
| 2024-11-26 |
8.0623 USDT |
2,013,942.9695 DOT |
8.2300 USDT |
7.5472 USDT |
7.8849 USDT |
8.1027 USDT |
| 2024-11-25 |
8.9170 USDT |
1,139,398.0149 DOT |
8.8269 USDT |
8.4059 USDT |
8.6068 USDT |
8.7684 USDT |
| 2024-11-24 |
8.9787 USDT |
2,053,799.6319 DOT |
8.5157 USDT |
8.0508 USDT |
8.4617 USDT |
8.4590 USDT |
| 2024-11-23 |
7.8558 USDT |
2,451,133.2371 DOT |
6.6309 USDT |
6.5848 USDT |
6.9107 USDT |
8.7445 USDT |
| 2024-11-22 |
6.1112 USDT |
1,138,068.1876 DOT |
5.9330 USDT |
5.8801 USDT |
5.9538 USDT |
6.1220 USDT |
| 2024-11-21 |
5.7331 USDT |
1,811,090.0879 DOT |
5.7237 USDT |
5.4733 USDT |
5.6240 USDT |
5.8340 USDT |
| 2024-11-20 |
5.8415 USDT |
1,820,912.9743 DOT |
5.8046 USDT |
5.5338 USDT |
5.6506 USDT |
5.6593 USDT |
| 2024-11-19 |
5.9019 USDT |
1,114,967.1147 DOT |
6.0082 USDT |
5.7433 USDT |
5.8035 USDT |
5.8119 USDT |
| 2024-11-18 |
5.7522 USDT |
878,018.5527 DOT |
5.4240 USDT |
5.3927 USDT |
5.5605 USDT |
5.7518 USDT |
| 2024-11-17 |
5.6646 USDT |
1,635,928.9218 DOT |
5.7840 USDT |
5.4706 USDT |
5.5830 USDT |
5.5763 USDT |
| 2024-11-16 |
5.3041 USDT |
1,345,327.0804 DOT |
5.1599 USDT |
5.1321 USDT |
5.1850 USDT |
5.5324 USDT |
| 2024-11-15 |
4.8907 USDT |
2,143,084.4356 DOT |
4.7769 USDT |
4.7049 USDT |
4.8289 USDT |
5.0296 USDT |
| 2024-11-14 |
4.9820 USDT |
3,777,972.2030 DOT |
5.0724 USDT |
4.6872 USDT |
4.8325 USDT |
4.7672 USDT |
| 2024-11-13 |
5.1363 USDT |
2,754,452.3606 DOT |
5.3088 USDT |
4.9103 USDT |
5.0647 USDT |
5.3551 USDT |
| 2024-11-12 |
5.4285 USDT |
3,749,178.4939 DOT |
5.7083 USDT |
5.1201 USDT |
5.3308 USDT |
5.3667 USDT |
| 2024-11-11 |
5.1931 USDT |
3,207,736.8011 DOT |
5.2387 USDT |
4.9729 USDT |
5.0692 USDT |
5.5570 USDT |
| 2024-11-10 |
5.0701 USDT |
2,685,697.8278 DOT |
4.6324 USDT |
4.5862 USDT |
4.6537 USDT |
5.3411 USDT |
| 2024-11-09 |
4.3400 USDT |
1,160,016.7705 DOT |
4.3245 USDT |
4.2626 USDT |
4.2935 USDT |
4.3674 USDT |
| 2024-11-08 |
4.2672 USDT |
1,850,441.7574 DOT |
4.1653 USDT |
4.1158 USDT |
4.1533 USDT |
4.2773 USDT |
| 2024-11-07 |
4.1263 USDT |
1,445,248.3247 DOT |
4.1116 USDT |
4.0465 USDT |
4.0732 USDT |
4.0649 USDT |
| 2024-11-06 |
4.0320 USDT |
1,350,174.7167 DOT |
3.8569 USDT |
3.8566 USDT |
3.9358 USDT |
4.0534 USDT |
| 2024-11-05 |
3.8411 USDT |
1,900,002.3467 DOT |
3.7515 USDT |
3.7451 USDT |
3.7805 USDT |
3.8621 USDT |
| 2024-11-04 |
3.7790 USDT |
1,940,362.6817 DOT |
3.7858 USDT |
3.6813 USDT |
3.7629 USDT |
3.7484 USDT |
| 2024-11-03 |
3.7811 USDT |
1,881,729.7949 DOT |
3.9082 USDT |
3.6673 USDT |
3.7143 USDT |
3.7902 USDT |
| 2024-11-02 |
3.9170 USDT |
827,433.5415 DOT |
3.9085 USDT |
3.8947 USDT |
3.9211 USDT |
3.9138 USDT |