Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-01 |
3.9320 USDT |
2,304,464.5340 DOT |
3.9592 USDT |
3.8471 USDT |
3.9046 USDT |
3.8998 USDT |
| 2024-10-31 |
4.0856 USDT |
1,771,503.6424 DOT |
4.1964 USDT |
3.9028 USDT |
3.9222 USDT |
3.9171 USDT |
| 2024-10-30 |
4.1800 USDT |
1,893,915.4904 DOT |
4.1931 USDT |
4.1196 USDT |
4.1653 USDT |
4.1677 USDT |
| 2024-10-29 |
4.1678 USDT |
1,996,627.6762 DOT |
4.1327 USDT |
4.1193 USDT |
4.1499 USDT |
4.2348 USDT |
| 2024-10-28 |
4.1501 USDT |
1,102,592.2518 DOT |
4.1286 USDT |
4.0729 USDT |
4.1127 USDT |
4.1709 USDT |
| 2024-10-27 |
4.0385 USDT |
771,524.6663 DOT |
4.0366 USDT |
4.0082 USDT |
4.0263 USDT |
4.1006 USDT |
| 2024-10-26 |
4.0262 USDT |
1,484,704.0452 DOT |
3.9980 USDT |
3.9463 USDT |
4.0165 USDT |
4.0187 USDT |
| 2024-10-25 |
4.1476 USDT |
1,310,419.3862 DOT |
4.2077 USDT |
4.0380 USDT |
4.1217 USDT |
4.1170 USDT |
| 2024-10-24 |
4.2036 USDT |
1,014,509.1883 DOT |
4.2101 USDT |
4.1444 USDT |
4.1730 USDT |
4.1961 USDT |
| 2024-10-23 |
4.2339 USDT |
964,932.6136 DOT |
4.3250 USDT |
4.1050 USDT |
4.1683 USDT |
4.1691 USDT |
| 2024-10-22 |
4.3665 USDT |
859,009.6810 DOT |
4.3778 USDT |
4.2724 USDT |
4.3259 USDT |
4.3405 USDT |
| 2024-10-21 |
4.4811 USDT |
1,723,237.7122 DOT |
4.5768 USDT |
4.3344 USDT |
4.3801 USDT |
4.4062 USDT |
| 2024-10-20 |
4.4701 USDT |
1,392,021.5990 DOT |
4.4323 USDT |
4.3581 USDT |
4.3861 USDT |
4.5634 USDT |
| 2024-10-19 |
4.3898 USDT |
1,546,384.6295 DOT |
4.3111 USDT |
4.3106 USDT |
4.3499 USDT |
4.4336 USDT |
| 2024-10-18 |
4.2393 USDT |
1,624,629.8746 DOT |
4.1910 USDT |
4.1736 USDT |
4.1958 USDT |
4.2742 USDT |
| 2024-10-17 |
4.2483 USDT |
1,655,863.0944 DOT |
4.3142 USDT |
4.1464 USDT |
4.1858 USDT |
4.1762 USDT |
| 2024-10-16 |
4.3467 USDT |
2,108,171.8507 DOT |
4.4059 USDT |
4.2877 USDT |
4.3221 USDT |
4.3324 USDT |
| 2024-10-15 |
4.4188 USDT |
1,266,179.6225 DOT |
4.3761 USDT |
4.3651 USDT |
4.4054 USDT |
4.4512 USDT |
| 2024-10-14 |
4.2120 USDT |
558,527.8824 DOT |
4.1641 USDT |
4.1355 USDT |
4.1583 USDT |
4.2623 USDT |
| 2024-10-13 |
4.1844 USDT |
566,394.6693 DOT |
4.2050 USDT |
4.1570 USDT |
4.1773 USDT |
4.1695 USDT |
| 2024-10-12 |
4.2050 USDT |
698,195.6264 DOT |
4.1720 USDT |
4.1520 USDT |
4.1734 USDT |
4.2526 USDT |
| 2024-10-11 |
4.1020 USDT |
922,929.1303 DOT |
4.0735 USDT |
4.0535 USDT |
4.0936 USDT |
4.1400 USDT |
| 2024-10-10 |
4.0375 USDT |
1,748,241.7860 DOT |
4.0251 USDT |
3.9640 USDT |
4.0250 USDT |
4.0649 USDT |
| 2024-10-09 |
4.1180 USDT |
845,097.7205 DOT |
4.1043 USDT |
4.0891 USDT |
4.1106 USDT |
4.0952 USDT |
| 2024-10-08 |
4.1293 USDT |
1,885,239.3222 DOT |
4.1301 USDT |
4.0472 USDT |
4.1197 USDT |
4.0909 USDT |
| 2024-10-07 |
4.2127 USDT |
1,830,196.4048 DOT |
4.1903 USDT |
4.1304 USDT |
4.1862 USDT |
4.2258 USDT |
| 2024-10-06 |
4.1363 USDT |
677,481.9983 DOT |
4.1396 USDT |
4.1000 USDT |
4.1345 USDT |
4.1388 USDT |
| 2024-10-05 |
4.1923 USDT |
837,340.1276 DOT |
4.1947 USDT |
4.1517 USDT |
4.1816 USDT |
4.2051 USDT |
| 2024-10-04 |
4.1525 USDT |
1,493,019.1091 DOT |
4.1308 USDT |
4.1076 USDT |
4.1371 USDT |
4.1953 USDT |
| 2024-10-03 |
4.0821 USDT |
1,787,036.4474 DOT |
4.1016 USDT |
3.9916 USDT |
4.0632 USDT |
4.0680 USDT |
| 2024-10-02 |
4.1839 USDT |
2,333,024.7376 DOT |
4.1538 USDT |
4.0412 USDT |
4.1180 USDT |
4.0682 USDT |