Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
4.4500 USDT |
774,677.2987 DOT |
4.5336 USDT |
4.2458 USDT |
4.3160 USDT |
4.3051 USDT |
| 2023-08-30 |
4.5797 USDT |
1,036,595.4781 DOT |
4.6769 USDT |
4.5173 USDT |
4.5380 USDT |
4.5369 USDT |
| 2023-08-29 |
4.6233 USDT |
520,811.0432 DOT |
4.6078 USDT |
4.5396 USDT |
4.5664 USDT |
4.6950 USDT |
| 2023-08-28 |
4.5041 USDT |
693,161.2480 DOT |
4.4890 USDT |
4.4200 USDT |
4.4504 USDT |
4.6176 USDT |
| 2023-08-27 |
4.5100 USDT |
708,195.6995 DOT |
4.5069 USDT |
4.4630 USDT |
4.4856 USDT |
4.5040 USDT |
| 2023-08-26 |
4.4971 USDT |
489,571.8443 DOT |
4.4901 USDT |
4.4746 USDT |
4.4948 USDT |
4.5017 USDT |
| 2023-08-25 |
4.4281 USDT |
671,792.3922 DOT |
4.4237 USDT |
4.3579 USDT |
4.4131 USDT |
4.4723 USDT |
| 2023-08-24 |
4.4555 USDT |
1,120,023.6310 DOT |
4.4891 USDT |
4.3671 USDT |
4.4067 USDT |
4.4059 USDT |
| 2023-08-23 |
4.4421 USDT |
1,144,672.2972 DOT |
4.4238 USDT |
4.3796 USDT |
4.4051 USDT |
4.4908 USDT |
| 2023-08-22 |
4.3994 USDT |
1,067,549.2924 DOT |
4.4276 USDT |
4.2893 USDT |
4.3540 USDT |
4.3344 USDT |
| 2023-08-21 |
4.4724 USDT |
1,040,075.1664 DOT |
4.5206 USDT |
4.3636 USDT |
4.4097 USDT |
4.4413 USDT |
| 2023-08-20 |
4.4977 USDT |
625,809.8576 DOT |
4.5151 USDT |
4.4684 USDT |
4.4806 USDT |
4.5100 USDT |
| 2023-08-19 |
4.4956 USDT |
473,301.0733 DOT |
4.5108 USDT |
4.4568 USDT |
4.4822 USDT |
4.5279 USDT |
| 2023-08-18 |
4.4649 USDT |
484,753.4468 DOT |
4.4319 USDT |
4.3662 USDT |
4.4154 USDT |
4.5291 USDT |
| 2023-08-17 |
4.6541 USDT |
848,566.4934 DOT |
4.6727 USDT |
4.2401 USDT |
4.4916 USDT |
4.4582 USDT |
| 2023-08-16 |
4.7521 USDT |
608,970.8298 DOT |
4.8178 USDT |
4.5427 USDT |
4.6378 USDT |
4.6033 USDT |
| 2023-08-15 |
4.9674 USDT |
359,215.6806 DOT |
4.9906 USDT |
4.9261 USDT |
4.9437 USDT |
4.9391 USDT |
| 2023-08-14 |
5.0024 USDT |
402,903.9902 DOT |
4.9860 USDT |
4.9500 USDT |
4.9895 USDT |
4.9911 USDT |
| 2023-08-13 |
5.0298 USDT |
400,727.1287 DOT |
5.0371 USDT |
5.0006 USDT |
5.0171 USDT |
5.0347 USDT |
| 2023-08-12 |
5.0167 USDT |
343,525.8342 DOT |
5.0082 USDT |
4.9949 USDT |
5.0038 USDT |
5.0359 USDT |
| 2023-08-11 |
4.9980 USDT |
462,815.1167 DOT |
5.0056 USDT |
4.9566 USDT |
4.9837 USDT |
5.0043 USDT |
| 2023-08-10 |
5.0188 USDT |
495,889.1672 DOT |
5.0577 USDT |
4.9767 USDT |
4.9934 USDT |
5.0047 USDT |
| 2023-08-09 |
5.0468 USDT |
539,370.3636 DOT |
5.0595 USDT |
4.9993 USDT |
5.0322 USDT |
5.0550 USDT |
| 2023-08-08 |
5.0092 USDT |
460,247.5100 DOT |
4.9708 USDT |
4.9351 USDT |
4.9549 USDT |
5.0832 USDT |
| 2023-08-07 |
4.9863 USDT |
441,692.5775 DOT |
5.0060 USDT |
4.8387 USDT |
4.9258 USDT |
4.9193 USDT |
| 2023-08-06 |
4.9956 USDT |
402,772.7141 DOT |
4.9765 USDT |
4.9581 USDT |
4.9755 USDT |
5.0012 USDT |
| 2023-08-05 |
4.9591 USDT |
463,298.1229 DOT |
4.9929 USDT |
4.9304 USDT |
4.9536 USDT |
4.9566 USDT |
| 2023-08-04 |
5.0001 USDT |
508,697.7617 DOT |
4.9786 USDT |
4.9484 USDT |
4.9905 USDT |
4.9940 USDT |
| 2023-08-03 |
5.0276 USDT |
458,956.7547 DOT |
5.0588 USDT |
4.9800 USDT |
5.0157 USDT |
5.0126 USDT |
| 2023-08-02 |
5.1372 USDT |
460,657.5799 DOT |
5.2074 USDT |
5.0130 USDT |
5.0750 USDT |
5.0563 USDT |
| 2023-08-01 |
5.0819 USDT |
484,017.5517 DOT |
5.1079 USDT |
4.9580 USDT |
5.0447 USDT |
5.1370 USDT |
| 2023-07-31 |
5.1813 USDT |
411,848.3696 DOT |
5.1838 USDT |
5.1209 USDT |
5.1437 USDT |
5.1513 USDT |
| 2023-07-30 |
5.2127 USDT |
368,645.7939 DOT |
5.2481 USDT |
5.0947 USDT |
5.1711 USDT |
5.1842 USDT |
| 2023-07-29 |
5.2371 USDT |
130,184.2837 DOT |
5.2183 USDT |
5.2063 USDT |
5.2319 USDT |
5.2541 USDT |
| 2023-07-28 |
5.2144 USDT |
348,058.7985 DOT |
5.2398 USDT |
5.1628 USDT |
5.1890 USDT |
5.2109 USDT |
| 2023-07-27 |
5.2618 USDT |
460,165.4241 DOT |
5.2371 USDT |
5.1816 USDT |
5.2107 USDT |
5.2100 USDT |
| 2023-07-26 |
5.1918 USDT |
484,661.3083 DOT |
5.1760 USDT |
5.1221 USDT |
5.1691 USDT |
5.2448 USDT |
| 2023-07-25 |
5.1860 USDT |
614,001.9636 DOT |
5.2085 USDT |
5.1283 USDT |
5.1673 USDT |
5.1686 USDT |
| 2023-07-24 |
5.2391 USDT |
637,084.7402 DOT |
5.3920 USDT |
5.1097 USDT |
5.1798 USDT |
5.2105 USDT |
| 2023-07-23 |
5.4072 USDT |
545,523.1844 DOT |
5.3133 USDT |
5.2755 USDT |
5.3134 USDT |
5.3811 USDT |
| 2023-07-22 |
5.3929 USDT |
513,352.8454 DOT |
5.4841 USDT |
5.3001 USDT |
5.3556 USDT |
5.3600 USDT |
| 2023-07-21 |
5.5071 USDT |
502,489.1645 DOT |
5.3551 USDT |
5.3389 USDT |
5.4140 USDT |
5.5328 USDT |
| 2023-07-20 |
5.3202 USDT |
507,401.4749 DOT |
5.1916 USDT |
5.1863 USDT |
5.2348 USDT |
5.3028 USDT |
| 2023-07-19 |
5.2021 USDT |
455,263.5279 DOT |
5.1826 USDT |
5.1319 USDT |
5.1802 USDT |
5.2120 USDT |
| 2023-07-18 |
5.2817 USDT |
1,520,215.4824 DOT |
5.3033 USDT |
5.0924 USDT |
5.1533 USDT |
5.1533 USDT |
| 2023-07-17 |
5.3134 USDT |
2,529,482.2675 DOT |
5.3103 USDT |
5.1736 USDT |
5.2397 USDT |
5.2178 USDT |
| 2023-07-16 |
5.3837 USDT |
2,152,161.6558 DOT |
5.4297 USDT |
5.3230 USDT |
5.3680 USDT |
5.3437 USDT |
| 2023-07-15 |
5.4596 USDT |
2,801,221.8575 DOT |
5.4514 USDT |
5.3857 USDT |
5.4086 USDT |
5.4049 USDT |
| 2023-07-14 |
5.4453 USDT |
808,026.0267 DOT |
5.5467 USDT |
5.3000 USDT |
5.3878 USDT |
5.4525 USDT |
| 2023-07-13 |
5.2656 USDT |
139,540.7184 DOT |
5.1484 USDT |
5.1000 USDT |
5.1257 USDT |
5.5024 USDT |