Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
3.7115 USDT |
1,663,145.8823 DOT |
3.6675 USDT |
3.6332 USDT |
3.6695 USDT |
3.7621 USDT |
| 2025-04-13 |
3.6949 USDT |
2,272,643.3920 DOT |
3.7123 USDT |
3.6253 USDT |
3.6590 USDT |
3.7151 USDT |
| 2025-04-12 |
3.5719 USDT |
763,346.7174 DOT |
3.5603 USDT |
3.5276 USDT |
3.5543 USDT |
3.5934 USDT |
| 2025-04-11 |
3.5088 USDT |
1,549,558.9230 DOT |
3.4624 USDT |
3.4512 USDT |
3.4769 USDT |
3.5177 USDT |
| 2025-04-10 |
3.5224 USDT |
5,870,136.6165 DOT |
3.6391 USDT |
3.3923 USDT |
3.4453 USDT |
3.4613 USDT |
| 2025-04-09 |
3.4995 USDT |
5,294,688.7325 DOT |
3.3775 USDT |
3.2501 USDT |
3.3808 USDT |
3.7090 USDT |
| 2025-04-08 |
3.6033 USDT |
2,899,832.0389 DOT |
3.5911 USDT |
3.4285 USDT |
3.5200 USDT |
3.4899 USDT |
| 2025-04-07 |
3.4337 USDT |
3,265,834.4516 DOT |
3.6785 USDT |
3.2874 USDT |
3.3985 USDT |
3.4364 USDT |
| 2025-04-06 |
3.9091 USDT |
1,203,593.6553 DOT |
3.9563 USDT |
3.7800 USDT |
3.7921 USDT |
3.7921 USDT |
| 2025-04-05 |
3.9698 USDT |
1,469,467.7867 DOT |
4.0309 USDT |
3.8974 USDT |
3.9233 USDT |
3.9306 USDT |
| 2025-04-04 |
4.0474 USDT |
1,985,377.4399 DOT |
4.0607 USDT |
3.9463 USDT |
4.0221 USDT |
4.0337 USDT |
| 2025-04-03 |
4.0282 USDT |
663,049.9649 DOT |
3.9662 USDT |
3.9427 USDT |
4.0084 USDT |
3.9869 USDT |
| 2025-04-02 |
4.1177 USDT |
2,103,728.1431 DOT |
4.1743 USDT |
4.0176 USDT |
4.0578 USDT |
4.1751 USDT |
| 2025-04-01 |
4.1789 USDT |
2,546,550.2041 DOT |
4.0210 USDT |
4.0155 USDT |
4.0505 USDT |
4.1351 USDT |
| 2025-03-31 |
4.0274 USDT |
2,450,965.1039 DOT |
4.0449 USDT |
3.9483 USDT |
4.0105 USDT |
4.0226 USDT |
| 2025-03-30 |
4.0958 USDT |
1,539,133.9148 DOT |
4.0511 USDT |
4.0017 USDT |
4.0473 USDT |
4.0886 USDT |
| 2025-03-29 |
4.1563 USDT |
1,449,362.9133 DOT |
4.2825 USDT |
4.0511 USDT |
4.0913 USDT |
4.0981 USDT |
| 2025-03-28 |
4.4156 USDT |
1,849,321.6070 DOT |
4.6238 USDT |
4.2709 USDT |
4.3032 USDT |
4.2972 USDT |
| 2025-03-27 |
4.7106 USDT |
989,011.0915 DOT |
4.6932 USDT |
4.6526 USDT |
4.6882 USDT |
4.6597 USDT |
| 2025-03-26 |
4.7002 USDT |
501,330.0257 DOT |
4.6403 USDT |
4.5965 USDT |
4.6268 USDT |
4.7457 USDT |
| 2025-03-25 |
4.6592 USDT |
1,776,504.0602 DOT |
4.6197 USDT |
4.5849 USDT |
4.6288 USDT |
4.6737 USDT |
| 2025-03-24 |
4.6261 USDT |
3,519,348.7017 DOT |
4.5031 USDT |
4.4705 USDT |
4.5090 USDT |
4.6957 USDT |
| 2025-03-23 |
4.4427 USDT |
2,852,701.5830 DOT |
4.4459 USDT |
4.4046 USDT |
4.4361 USDT |
4.4534 USDT |
| 2025-03-22 |
4.4797 USDT |
1,038,705.2704 DOT |
4.5000 USDT |
4.4427 USDT |
4.4729 USDT |
4.4928 USDT |
| 2025-03-21 |
4.4744 USDT |
3,430,484.7759 DOT |
4.3995 USDT |
4.3793 USDT |
4.4394 USDT |
4.4162 USDT |
| 2025-03-20 |
4.4504 USDT |
2,493,582.8066 DOT |
4.5386 USDT |
4.3631 USDT |
4.4073 USDT |
4.3631 USDT |
| 2025-03-19 |
4.5102 USDT |
4,545,907.5970 DOT |
4.4496 USDT |
4.4353 USDT |
4.5025 USDT |
4.4939 USDT |
| 2025-03-18 |
4.2907 USDT |
3,069,642.1640 DOT |
4.3712 USDT |
4.2330 USDT |
4.2822 USDT |
4.2719 USDT |
| 2025-03-17 |
4.4056 USDT |
2,081,804.9359 DOT |
4.2983 USDT |
4.2983 USDT |
4.3874 USDT |
4.3808 USDT |
| 2025-03-16 |
4.2835 USDT |
1,172,105.9963 DOT |
4.3486 USDT |
4.1830 USDT |
4.2541 USDT |
4.2383 USDT |
| 2025-03-15 |
4.3199 USDT |
2,548,419.1312 DOT |
4.1857 USDT |
4.1840 USDT |
4.2220 USDT |
4.3547 USDT |
| 2025-03-14 |
4.0346 USDT |
2,517,200.2558 DOT |
3.9811 USDT |
3.9694 USDT |
4.0444 USDT |
4.0691 USDT |
| 2025-03-13 |
3.9672 USDT |
4,955,817.7915 DOT |
3.9690 USDT |
3.8266 USDT |
3.9142 USDT |
3.9811 USDT |
| 2025-03-12 |
3.9865 USDT |
3,108,609.7233 DOT |
4.0447 USDT |
3.8482 USDT |
3.9356 USDT |
3.9776 USDT |
| 2025-03-11 |
3.9406 USDT |
3,969,147.8246 DOT |
3.7354 USDT |
3.6710 USDT |
3.8879 USDT |
4.0448 USDT |
| 2025-03-10 |
4.1357 USDT |
2,449,492.5936 DOT |
4.0206 USDT |
3.9714 USDT |
4.0835 USDT |
4.0465 USDT |
| 2025-03-09 |
4.2837 USDT |
1,132,523.1083 DOT |
4.2898 USDT |
4.1827 USDT |
4.2438 USDT |
4.2386 USDT |
| 2025-03-08 |
4.3616 USDT |
1,887,537.3105 DOT |
4.4131 USDT |
4.2617 USDT |
4.3462 USDT |
4.3232 USDT |
| 2025-03-07 |
4.5054 USDT |
2,692,958.1569 DOT |
4.4310 USDT |
4.2120 USDT |
4.4202 USDT |
4.3997 USDT |
| 2025-03-06 |
4.5430 USDT |
1,448,103.2540 DOT |
4.5271 USDT |
4.4270 USDT |
4.5149 USDT |
4.5247 USDT |
| 2025-03-05 |
4.3609 USDT |
1,788,430.0677 DOT |
4.3296 USDT |
4.2777 USDT |
4.3213 USDT |
4.3490 USDT |
| 2025-03-04 |
4.3081 USDT |
1,252,668.7217 DOT |
4.4748 USDT |
4.1473 USDT |
4.2844 USDT |
4.2928 USDT |
| 2025-03-03 |
5.0065 USDT |
1,821,541.6500 DOT |
5.2021 USDT |
4.8054 USDT |
4.8993 USDT |
4.8916 USDT |
| 2025-03-02 |
4.7906 USDT |
1,703,805.0409 DOT |
4.6649 USDT |
4.5697 USDT |
4.6230 USDT |
5.1018 USDT |
| 2025-03-01 |
4.6519 USDT |
1,497,675.1982 DOT |
4.7135 USDT |
4.5282 USDT |
4.5841 USDT |
4.6148 USDT |
| 2025-02-28 |
4.6165 USDT |
1,720,683.5076 DOT |
4.9343 USDT |
4.4538 USDT |
4.5622 USDT |
4.6300 USDT |
| 2025-02-27 |
4.8807 USDT |
1,265,572.4745 DOT |
4.7552 USDT |
4.7137 USDT |
4.7766 USDT |
5.0679 USDT |
| 2025-02-26 |
4.7558 USDT |
2,852,981.0474 DOT |
4.6409 USDT |
4.5264 USDT |
4.6508 USDT |
4.7773 USDT |
| 2025-02-25 |
4.3655 USDT |
2,968,298.7893 DOT |
4.4151 USDT |
4.1363 USDT |
4.3314 USDT |
4.5007 USDT |
| 2025-02-24 |
4.7734 USDT |
1,394,400.6351 DOT |
4.9546 USDT |
4.6061 USDT |
4.6940 USDT |
4.6541 USDT |