Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-23 |
5.0286 USDT |
1,509,024.2761 DOT |
5.0428 USDT |
4.9231 USDT |
4.9495 USDT |
4.9294 USDT |
| 2025-02-22 |
5.1180 USDT |
1,795,295.8993 DOT |
5.0614 USDT |
5.0247 USDT |
5.0717 USDT |
5.0403 USDT |
| 2025-02-21 |
5.0696 USDT |
1,234,306.6228 DOT |
5.0482 USDT |
5.0280 USDT |
5.0556 USDT |
5.1682 USDT |
| 2025-02-20 |
4.9700 USDT |
1,698,091.7891 DOT |
4.8853 USDT |
4.8794 USDT |
4.9593 USDT |
4.9606 USDT |
| 2025-02-19 |
4.7999 USDT |
2,174,713.0616 DOT |
4.7684 USDT |
4.6972 USDT |
4.7463 USDT |
4.8436 USDT |
| 2025-02-18 |
4.7521 USDT |
2,852,899.4348 DOT |
4.8898 USDT |
4.5615 USDT |
4.6383 USDT |
4.7651 USDT |
| 2025-02-17 |
4.9174 USDT |
1,907,479.8285 DOT |
4.8796 USDT |
4.7938 USDT |
4.8782 USDT |
4.8558 USDT |
| 2025-02-16 |
4.9713 USDT |
1,114,444.8116 DOT |
5.0221 USDT |
4.8869 USDT |
4.9429 USDT |
4.9141 USDT |
| 2025-02-15 |
5.1173 USDT |
1,517,270.4303 DOT |
5.1703 USDT |
5.0012 USDT |
5.0762 USDT |
5.0327 USDT |
| 2025-02-14 |
5.2156 USDT |
2,465,754.9424 DOT |
5.1324 USDT |
5.0983 USDT |
5.1438 USDT |
5.1621 USDT |
| 2025-02-13 |
5.1590 USDT |
2,600,720.2299 DOT |
5.2275 USDT |
5.0687 USDT |
5.1566 USDT |
5.1545 USDT |
| 2025-02-12 |
4.9862 USDT |
2,877,721.0905 DOT |
4.8082 USDT |
4.7542 USDT |
4.8393 USDT |
5.2200 USDT |
| 2025-02-11 |
5.0300 USDT |
1,678,959.8955 DOT |
4.8448 USDT |
4.8429 USDT |
4.9259 USDT |
4.9964 USDT |
| 2025-02-10 |
4.8016 USDT |
1,820,686.1492 DOT |
4.7625 USDT |
4.6076 USDT |
4.6861 USDT |
4.8793 USDT |
| 2025-02-09 |
4.7777 USDT |
1,910,138.0558 DOT |
4.7450 USDT |
4.6971 USDT |
4.7657 USDT |
4.7084 USDT |
| 2025-02-08 |
4.5829 USDT |
2,393,019.4998 DOT |
4.5934 USDT |
4.5003 USDT |
4.5503 USDT |
4.6858 USDT |
| 2025-02-07 |
4.6572 USDT |
2,126,852.5139 DOT |
4.4902 USDT |
4.4853 USDT |
4.5633 USDT |
4.8856 USDT |
| 2025-02-06 |
4.6725 USDT |
2,049,410.6762 DOT |
4.6884 USDT |
4.4721 USDT |
4.5563 USDT |
4.5548 USDT |
| 2025-02-05 |
4.7613 USDT |
1,824,539.7558 DOT |
4.7416 USDT |
4.6889 USDT |
4.7541 USDT |
4.7039 USDT |
| 2025-02-04 |
4.8643 USDT |
2,908,421.6895 DOT |
5.1775 USDT |
4.6164 USDT |
4.7100 USDT |
4.6231 USDT |
| 2025-02-03 |
4.6583 USDT |
4,991,415.0446 DOT |
5.1550 USDT |
3.8000 USDT |
4.3434 USDT |
5.2437 USDT |
| 2025-02-02 |
5.5573 USDT |
2,240,470.6423 DOT |
5.9072 USDT |
4.8555 USDT |
5.2256 USDT |
5.0623 USDT |
| 2025-02-01 |
6.3559 USDT |
1,073,654.1911 DOT |
6.3204 USDT |
6.1785 USDT |
6.2562 USDT |
6.2187 USDT |
| 2025-01-31 |
6.2008 USDT |
830,342.8516 DOT |
6.1243 USDT |
6.0276 USDT |
6.0673 USDT |
6.3838 USDT |
| 2025-01-30 |
5.9198 USDT |
920,107.5827 DOT |
5.7660 USDT |
5.7221 USDT |
5.8086 USDT |
6.0172 USDT |
| 2025-01-29 |
5.7290 USDT |
1,689,785.4166 DOT |
5.6492 USDT |
5.5455 USDT |
5.6529 USDT |
5.8099 USDT |
| 2025-01-28 |
5.9354 USDT |
1,135,198.1960 DOT |
5.9538 USDT |
5.8149 USDT |
5.8890 USDT |
5.8979 USDT |
| 2025-01-27 |
5.7951 USDT |
1,717,326.3883 DOT |
6.1773 USDT |
5.4930 USDT |
5.6940 USDT |
5.7317 USDT |
| 2025-01-26 |
6.3454 USDT |
977,663.9757 DOT |
6.3226 USDT |
6.2645 USDT |
6.2991 USDT |
6.4167 USDT |
| 2025-01-25 |
6.3136 USDT |
798,448.2795 DOT |
6.3180 USDT |
6.2483 USDT |
6.3080 USDT |
6.3127 USDT |
| 2025-01-24 |
6.4022 USDT |
1,554,769.1533 DOT |
6.3518 USDT |
6.2028 USDT |
6.2860 USDT |
6.4659 USDT |
| 2025-01-23 |
6.3424 USDT |
1,453,427.7742 DOT |
6.4456 USDT |
6.2139 USDT |
6.3106 USDT |
6.2393 USDT |
| 2025-01-22 |
6.5676 USDT |
1,766,388.8960 DOT |
6.6232 USDT |
6.4132 USDT |
6.4589 USDT |
6.4579 USDT |
| 2025-01-21 |
6.3367 USDT |
1,490,496.4353 DOT |
6.3804 USDT |
6.1567 USDT |
6.2736 USDT |
6.5550 USDT |
| 2025-01-20 |
6.4952 USDT |
2,375,609.7227 DOT |
6.2449 USDT |
6.0570 USDT |
6.1862 USDT |
6.5888 USDT |
| 2025-01-19 |
6.7906 USDT |
1,538,451.5804 DOT |
7.0430 USDT |
6.4134 USDT |
6.6004 USDT |
6.8079 USDT |
| 2025-01-18 |
7.1243 USDT |
1,442,320.7588 DOT |
7.5042 USDT |
6.8437 USDT |
6.8995 USDT |
6.8980 USDT |
| 2025-01-17 |
7.3930 USDT |
1,366,664.2266 DOT |
7.1531 USDT |
7.1521 USDT |
7.2510 USDT |
7.5043 USDT |
| 2025-01-16 |
7.0624 USDT |
926,193.6926 DOT |
7.1650 USDT |
6.8480 USDT |
6.9327 USDT |
7.1398 USDT |
| 2025-01-15 |
6.6911 USDT |
560,455.3517 DOT |
6.6693 USDT |
6.5608 USDT |
6.6081 USDT |
6.5794 USDT |