Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
17.9695 USDT |
871,778.5139 DOT |
18.0244 USDT |
17.0751 USDT |
17.5267 USDT |
17.4930 USDT |
| 2022-02-26 |
18.0647 USDT |
1,409,749.4913 DOT |
17.2624 USDT |
17.1865 USDT |
17.9149 USDT |
17.9938 USDT |
| 2022-02-25 |
16.2783 USDT |
622,410.5747 DOT |
16.1634 USDT |
15.7916 USDT |
16.1050 USDT |
16.7227 USDT |
| 2022-02-24 |
15.1272 USDT |
2,205,379.3382 DOT |
15.9703 USDT |
14.0437 USDT |
14.3429 USDT |
16.0363 USDT |
| 2022-02-23 |
16.7824 USDT |
1,152,227.9675 DOT |
16.5945 USDT |
16.0535 USDT |
16.2208 USDT |
16.1751 USDT |
| 2022-02-22 |
16.1922 USDT |
748,763.1091 DOT |
16.1780 USDT |
15.7957 USDT |
16.0697 USDT |
16.3165 USDT |
| 2022-02-21 |
16.9809 USDT |
911,804.0682 DOT |
16.9134 USDT |
16.3076 USDT |
16.5975 USDT |
16.5898 USDT |
| 2022-02-20 |
16.9967 USDT |
837,975.3384 DOT |
17.8500 USDT |
16.6710 USDT |
16.9434 USDT |
17.1229 USDT |
| 2022-02-19 |
17.7670 USDT |
460,002.2691 DOT |
17.8174 USDT |
17.3394 USDT |
17.5936 USDT |
17.5574 USDT |
| 2022-02-18 |
18.0991 USDT |
608,122.6987 DOT |
18.1578 USDT |
17.6100 USDT |
17.8571 USDT |
17.8642 USDT |
| 2022-02-17 |
18.8603 USDT |
757,825.7451 DOT |
19.7721 USDT |
17.8000 USDT |
18.2367 USDT |
18.0947 USDT |
| 2022-02-16 |
19.5677 USDT |
435,012.4621 DOT |
20.1784 USDT |
19.0526 USDT |
19.3087 USDT |
19.3212 USDT |
| 2022-02-15 |
19.5905 USDT |
560,611.7695 DOT |
18.6959 USDT |
18.6460 USDT |
18.7783 USDT |
20.3005 USDT |
| 2022-02-14 |
18.4708 USDT |
526,659.6708 DOT |
18.7415 USDT |
18.0221 USDT |
18.2779 USDT |
18.7393 USDT |
| 2022-02-13 |
18.9238 USDT |
391,629.2362 DOT |
18.8268 USDT |
18.3918 USDT |
18.6701 USDT |
18.7926 USDT |
| 2022-02-12 |
18.8423 USDT |
507,991.6799 DOT |
18.9694 USDT |
18.2600 USDT |
18.7374 USDT |
19.1014 USDT |
| 2022-02-11 |
20.1048 USDT |
825,277.1448 DOT |
20.5111 USDT |
19.0000 USDT |
19.2484 USDT |
19.1925 USDT |
| 2022-02-10 |
21.5765 USDT |
1,046,486.7275 DOT |
21.9386 USDT |
20.5766 USDT |
20.9704 USDT |
20.9462 USDT |
| 2022-02-09 |
21.6933 USDT |
482,640.5894 DOT |
21.6578 USDT |
21.0383 USDT |
21.3904 USDT |
22.1438 USDT |
| 2022-02-08 |
21.8599 USDT |
1,156,977.3224 DOT |
22.3721 USDT |
21.0657 USDT |
21.3603 USDT |
21.6208 USDT |
| 2022-02-07 |
22.2256 USDT |
828,015.8004 DOT |
21.9063 USDT |
21.3957 USDT |
21.7344 USDT |
22.3237 USDT |
| 2022-02-06 |
21.3566 USDT |
407,538.6883 DOT |
21.3257 USDT |
20.7847 USDT |
21.1494 USDT |
21.1486 USDT |
| 2022-02-05 |
21.5500 USDT |
991,784.0730 DOT |
20.4750 USDT |
20.3091 USDT |
20.6242 USDT |
21.4509 USDT |
| 2022-02-04 |
19.4579 USDT |
860,490.3150 DOT |
18.9114 USDT |
18.7162 USDT |
18.8798 USDT |
20.1026 USDT |
| 2022-02-03 |
18.4304 USDT |
715,944.0357 DOT |
18.7723 USDT |
17.9668 USDT |
18.2970 USDT |
18.4687 USDT |
| 2022-02-02 |
19.6849 USDT |
1,110,996.0071 DOT |
19.5655 USDT |
18.5347 USDT |
19.0206 USDT |
18.7120 USDT |
| 2022-02-01 |
19.5573 USDT |
906,401.8201 DOT |
19.3745 USDT |
19.1556 USDT |
19.3339 USDT |
19.6831 USDT |
| 2022-01-31 |
18.2835 USDT |
1,175,988.7716 DOT |
18.1369 USDT |
17.1265 USDT |
17.3953 USDT |
19.4869 USDT |
| 2022-01-30 |
18.5187 USDT |
775,384.5047 DOT |
18.7412 USDT |
17.8000 USDT |
18.0293 USDT |
18.1597 USDT |
| 2022-01-29 |
18.5969 USDT |
705,310.1299 DOT |
18.3428 USDT |
18.0766 USDT |
18.2625 USDT |
18.6172 USDT |
| 2022-01-28 |
17.9807 USDT |
1,172,278.0017 DOT |
18.1039 USDT |
17.3548 USDT |
17.7630 USDT |
18.4205 USDT |
| 2022-01-27 |
17.7841 USDT |
1,394,175.2164 DOT |
18.0705 USDT |
17.1351 USDT |
17.5440 USDT |
17.5633 USDT |
| 2022-01-26 |
18.8623 USDT |
2,014,724.3670 DOT |
18.3105 USDT |
17.5164 USDT |
17.9640 USDT |
18.0632 USDT |
| 2022-01-25 |
18.2324 USDT |
1,085,995.5889 DOT |
18.0142 USDT |
17.3633 USDT |
17.6837 USDT |
18.4242 USDT |
| 2022-01-24 |
16.9218 USDT |
3,318,962.5226 DOT |
18.8129 USDT |
15.8301 USDT |
16.3832 USDT |
18.0906 USDT |
| 2022-01-23 |
18.4080 USDT |
1,508,061.7634 DOT |
18.2656 USDT |
17.7209 USDT |
18.0882 USDT |
18.2770 USDT |
| 2022-01-22 |
18.2280 USDT |
4,074,871.1726 DOT |
19.6572 USDT |
16.1578 USDT |
17.8336 USDT |
18.2204 USDT |
| 2022-01-21 |
21.2895 USDT |
2,945,978.5673 DOT |
22.9881 USDT |
19.0381 USDT |
20.0141 USDT |
19.8711 USDT |
| 2022-01-20 |
24.4937 USDT |
864,981.0530 DOT |
24.0588 USDT |
23.1194 USDT |
23.5721 USDT |
23.2585 USDT |
| 2022-01-19 |
24.3737 USDT |
826,893.0839 DOT |
25.1358 USDT |
23.6875 USDT |
23.9687 USDT |
24.1793 USDT |
| 2022-01-18 |
24.9952 USDT |
965,081.8913 DOT |
25.6888 USDT |
24.2501 USDT |
24.6614 USDT |
25.2806 USDT |
| 2022-01-17 |
26.3898 USDT |
740,576.2735 DOT |
27.6868 USDT |
25.5248 USDT |
25.7072 USDT |
25.7066 USDT |
| 2022-01-16 |
27.9025 USDT |
620,707.9722 DOT |
27.5908 USDT |
27.2645 USDT |
27.6277 USDT |
27.7530 USDT |
| 2022-01-15 |
27.5557 USDT |
581,484.0033 DOT |
27.7399 USDT |
26.8275 USDT |
27.2262 USDT |
28.0000 USDT |
| 2022-01-14 |
26.9416 USDT |
906,802.3557 DOT |
25.7821 USDT |
25.5331 USDT |
26.3083 USDT |
27.7894 USDT |
| 2022-01-13 |
26.7372 USDT |
735,559.7170 DOT |
27.3245 USDT |
25.8079 USDT |
26.1824 USDT |
26.2382 USDT |
| 2022-01-12 |
26.5238 USDT |
753,599.8447 DOT |
25.5497 USDT |
25.4549 USDT |
25.7261 USDT |
27.2288 USDT |
| 2022-01-11 |
24.7432 USDT |
877,337.9747 DOT |
23.7208 USDT |
23.4782 USDT |
23.7948 USDT |
25.6354 USDT |
| 2022-01-10 |
23.6350 USDT |
1,430,623.0211 DOT |
24.6271 USDT |
22.4055 USDT |
23.4694 USDT |
23.7437 USDT |
| 2022-01-09 |
24.4829 USDT |
699,101.4972 DOT |
23.9816 USDT |
23.6791 USDT |
24.0649 USDT |
24.5970 USDT |