Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.7378 USDT |
1,467,681.7054 DOT |
1.7648 USDT |
1.7192 USDT |
1.7314 USDT |
1.7368 USDT |
| 2025-12-23 |
1.7580 USDT |
2,189,826.6004 DOT |
1.7748 USDT |
1.7296 USDT |
1.7542 USDT |
1.7650 USDT |
| 2025-12-22 |
1.8117 USDT |
6,938,242.6926 DOT |
1.8025 USDT |
1.7572 USDT |
1.7788 USDT |
1.7782 USDT |
| 2025-12-21 |
1.7939 USDT |
3,940,315.0450 DOT |
1.8098 USDT |
1.7508 USDT |
1.7744 USDT |
1.8009 USDT |
| 2025-12-20 |
1.8415 USDT |
2,613,175.0798 DOT |
1.8495 USDT |
1.8268 USDT |
1.8351 USDT |
1.8333 USDT |
| 2025-12-19 |
1.8057 USDT |
5,272,640.7223 DOT |
1.7602 USDT |
1.7392 USDT |
1.7536 USDT |
1.8701 USDT |
| 2025-12-18 |
1.7972 USDT |
2,731,000.4784 DOT |
1.8147 USDT |
1.7710 USDT |
1.7873 USDT |
1.8107 USDT |
| 2025-12-17 |
1.8522 USDT |
4,109,139.4446 DOT |
1.8697 USDT |
1.7931 USDT |
1.8171 USDT |
1.8151 USDT |
| 2025-12-16 |
1.9007 USDT |
4,282,897.6192 DOT |
1.9024 USDT |
1.8655 USDT |
1.8918 USDT |
1.9035 USDT |
| 2025-12-15 |
1.9106 USDT |
4,002,138.1551 DOT |
2.0068 USDT |
1.8328 USDT |
1.8678 USDT |
1.9024 USDT |
| 2025-12-14 |
1.9896 USDT |
4,905,199.8499 DOT |
2.0412 USDT |
1.9437 USDT |
1.9672 USDT |
1.9571 USDT |
| 2025-12-13 |
2.0389 USDT |
2,258,121.8292 DOT |
2.0155 USDT |
2.0113 USDT |
2.0253 USDT |
2.0506 USDT |
| 2025-12-12 |
2.0610 USDT |
2,498,641.3225 DOT |
2.0689 USDT |
2.0290 USDT |
2.0480 USDT |
2.0300 USDT |
| 2025-12-11 |
2.0438 USDT |
6,785,789.9290 DOT |
2.0607 USDT |
2.0103 USDT |
2.0330 USDT |
2.0670 USDT |
| 2025-12-10 |
2.2257 USDT |
4,115,682.8626 DOT |
2.2927 USDT |
2.1902 USDT |
2.2016 USDT |
2.2582 USDT |
| 2025-12-09 |
2.2305 USDT |
6,942,658.1062 DOT |
2.1256 USDT |
2.0896 USDT |
2.1056 USDT |
2.2935 USDT |
| 2025-12-08 |
2.1357 USDT |
3,942,527.0864 DOT |
2.0940 USDT |
2.0831 USDT |
2.1034 USDT |
2.1244 USDT |
| 2025-12-07 |
2.1227 USDT |
1,402,275.3079 DOT |
2.1281 USDT |
2.0865 USDT |
2.0997 USDT |
2.0931 USDT |
| 2025-12-06 |
2.1207 USDT |
246,034.4939 DOT |
2.1261 USDT |
2.1090 USDT |
2.1261 USDT |
2.1122 USDT |
| 2025-12-05 |
2.1946 USDT |
4,908,507.0177 DOT |
2.2720 USDT |
2.0846 USDT |
2.1243 USDT |
2.1251 USDT |
| 2025-12-04 |
2.3374 USDT |
4,573,919.4660 DOT |
2.3702 USDT |
2.2903 USDT |
2.3154 USDT |
2.2928 USDT |
| 2025-12-03 |
2.3115 USDT |
7,356,072.8238 DOT |
2.2573 USDT |
2.2467 USDT |
2.2765 USDT |
2.3686 USDT |
| 2025-12-02 |
2.1442 USDT |
5,582,464.8718 DOT |
2.0502 USDT |
2.0438 USDT |
2.0588 USDT |
2.2539 USDT |
| 2025-12-01 |
2.0514 USDT |
1,293,422.5528 DOT |
2.2146 USDT |
2.0061 USDT |
2.0370 USDT |
2.0528 USDT |
| 2025-11-30 |
2.2665 USDT |
440,087.5782 DOT |
2.2596 USDT |
2.2476 USDT |
2.2626 USDT |
2.2587 USDT |
| 2025-11-29 |
2.2716 USDT |
1,004,244.3499 DOT |
2.2858 USDT |
2.1886 USDT |
2.2471 USDT |
2.2412 USDT |
| 2025-11-28 |
2.3229 USDT |
2,144,111.8894 DOT |
2.3194 USDT |
2.2631 USDT |
2.2997 USDT |
2.2871 USDT |
| 2025-11-27 |
2.3406 USDT |
2,509,179.3939 DOT |
2.3455 USDT |
2.1844 USDT |
2.3264 USDT |
2.3686 USDT |
| 2025-11-26 |
2.3101 USDT |
2,549,183.4359 DOT |
2.2868 USDT |
2.2394 USDT |
2.2645 USDT |
2.3440 USDT |
| 2025-11-25 |
2.2776 USDT |
2,298,579.3770 DOT |
2.3381 USDT |
2.1782 USDT |
2.2382 USDT |
2.2849 USDT |
| 2025-11-24 |
2.2965 USDT |
1,689,754.9074 DOT |
2.2581 USDT |
2.2442 USDT |
2.2607 USDT |
2.3610 USDT |
| 2025-11-23 |
2.3434 USDT |
1,352,550.8508 DOT |
2.3114 USDT |
2.3066 USDT |
2.3297 USDT |
2.3170 USDT |
| 2025-11-22 |
2.3116 USDT |
1,193,583.1747 DOT |
2.3493 USDT |
2.2670 USDT |
2.3094 USDT |
2.2924 USDT |
| 2025-11-21 |
2.3753 USDT |
3,328,089.5562 DOT |
2.3659 USDT |
2.2757 USDT |
2.3591 USDT |
2.3515 USDT |
| 2025-11-20 |
2.6778 USDT |
6,643,436.6587 DOT |
2.6924 USDT |
2.5074 USDT |
2.5608 USDT |
2.5673 USDT |
| 2025-11-19 |
2.6676 USDT |
5,100,047.6106 DOT |
2.6620 USDT |
2.5500 USDT |
2.6071 USDT |
2.6924 USDT |
| 2025-11-18 |
2.7282 USDT |
6,709,076.2294 DOT |
2.6667 USDT |
2.6177 USDT |
2.6823 USDT |
2.7676 USDT |
| 2025-11-17 |
2.8070 USDT |
5,595,315.7793 DOT |
2.7853 USDT |
2.7166 USDT |
2.7747 USDT |
2.7574 USDT |
| 2025-11-16 |
2.8015 USDT |
6,829,721.5970 DOT |
2.8319 USDT |
2.6960 USDT |
2.7434 USDT |
2.7585 USDT |
| 2025-11-15 |
2.8830 USDT |
6,044,518.4906 DOT |
2.8148 USDT |
2.8126 USDT |
2.8537 USDT |
2.8627 USDT |
| 2025-11-14 |
2.8506 USDT |
9,505,329.7735 DOT |
2.8533 USDT |
2.7540 USDT |
2.8379 USDT |
2.8743 USDT |
| 2025-11-13 |
2.8344 USDT |
5,253,273.5154 DOT |
2.9155 USDT |
2.7629 USDT |
2.8043 USDT |
2.8522 USDT |
| 2025-11-12 |
3.0269 USDT |
7,358,938.7482 DOT |
3.0547 USDT |
2.8758 USDT |
2.9183 USDT |
2.9201 USDT |
| 2025-11-11 |
3.2203 USDT |
6,459,799.3674 DOT |
3.2663 USDT |
3.1380 USDT |
3.1701 USDT |
3.2012 USDT |
| 2025-11-10 |
3.2253 USDT |
8,337,641.7176 DOT |
3.2312 USDT |
3.1259 USDT |
3.1867 USDT |
3.2650 USDT |
| 2025-11-09 |
3.1606 USDT |
4,421,452.6233 DOT |
3.2495 USDT |
3.0394 USDT |
3.0848 USDT |
3.1371 USDT |
| 2025-11-08 |
3.3415 USDT |
6,559,676.3213 DOT |
3.2530 USDT |
3.1902 USDT |
3.2368 USDT |
3.2323 USDT |
| 2025-11-07 |
3.0576 USDT |
9,956,828.6445 DOT |
2.8323 USDT |
2.7066 USDT |
2.7864 USDT |
3.2526 USDT |
| 2025-11-06 |
2.6219 USDT |
4,824,068.1306 DOT |
2.6699 USDT |
2.5306 USDT |
2.5933 USDT |
2.6492 USDT |
| 2025-11-05 |
2.5460 USDT |
1,335,603.0909 DOT |
2.5081 USDT |
2.3862 USDT |
2.4817 USDT |
2.5386 USDT |