Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
24.4470 USDT |
1,024,668.4288 DOT |
24.8943 USDT |
23.1331 USDT |
23.6200 USDT |
24.1475 USDT |
| 2022-01-07 |
25.3109 USDT |
1,688,609.8830 DOT |
26.7046 USDT |
24.2424 USDT |
25.0450 USDT |
24.7701 USDT |
| 2022-01-06 |
26.2329 USDT |
1,207,215.5476 DOT |
26.7055 USDT |
25.5087 USDT |
26.0305 USDT |
26.6536 USDT |
| 2022-01-05 |
28.2611 USDT |
1,454,879.7788 DOT |
28.6802 USDT |
25.0594 USDT |
26.9154 USDT |
26.7816 USDT |
| 2022-01-04 |
29.7529 USDT |
1,060,779.7834 DOT |
30.0921 USDT |
28.7345 USDT |
29.4204 USDT |
29.4125 USDT |
| 2022-01-03 |
29.7173 USDT |
1,407,132.0104 DOT |
29.6812 USDT |
28.6327 USDT |
28.9289 USDT |
30.3800 USDT |
| 2022-01-02 |
29.2748 USDT |
878,412.6866 DOT |
28.5948 USDT |
27.8203 USDT |
28.2827 USDT |
30.0416 USDT |
| 2022-01-01 |
27.5196 USDT |
584,240.6803 DOT |
26.6744 USDT |
26.6537 USDT |
27.2027 USDT |
28.3374 USDT |
| 2021-12-31 |
27.1794 USDT |
1,129,411.9618 DOT |
27.5355 USDT |
26.2407 USDT |
26.6354 USDT |
26.8229 USDT |
| 2021-12-30 |
27.4050 USDT |
776,435.5097 DOT |
26.8129 USDT |
26.1847 USDT |
26.7083 USDT |
27.5085 USDT |
| 2021-12-29 |
28.1144 USDT |
1,111,466.4884 DOT |
27.8397 USDT |
26.9941 USDT |
27.9656 USDT |
27.6426 USDT |
| 2021-12-28 |
29.0757 USDT |
2,257,000.9145 DOT |
30.9684 USDT |
27.4529 USDT |
28.1823 USDT |
28.2164 USDT |
| 2021-12-27 |
31.8613 USDT |
1,203,433.9696 DOT |
31.3331 USDT |
30.8738 USDT |
31.2395 USDT |
31.6301 USDT |
| 2021-12-26 |
29.7276 USDT |
1,421,108.8550 DOT |
28.8562 USDT |
28.2643 USDT |
28.6384 USDT |
31.0300 USDT |
| 2021-12-25 |
28.4394 USDT |
539,790.9155 DOT |
28.1464 USDT |
27.9473 USDT |
28.3806 USDT |
29.0721 USDT |
| 2021-12-24 |
29.0274 USDT |
802,498.2906 DOT |
29.1565 USDT |
28.3943 USDT |
28.8850 USDT |
28.7069 USDT |
| 2021-12-23 |
27.9849 USDT |
1,591,423.5320 DOT |
27.2231 USDT |
26.7394 USDT |
27.2056 USDT |
29.3259 USDT |
| 2021-12-22 |
26.7161 USDT |
1,366,362.2052 DOT |
25.1533 USDT |
24.9808 USDT |
25.2451 USDT |
28.1018 USDT |
| 2021-12-21 |
24.5760 USDT |
1,051,143.3381 DOT |
24.0685 USDT |
23.7352 USDT |
24.0078 USDT |
25.3982 USDT |
| 2021-12-20 |
24.0985 USDT |
1,814,035.5876 DOT |
24.7725 USDT |
23.2723 USDT |
23.7848 USDT |
24.2749 USDT |
| 2021-12-19 |
25.2002 USDT |
1,305,567.3422 DOT |
25.4867 USDT |
24.6376 USDT |
24.8962 USDT |
24.8704 USDT |
| 2021-12-18 |
25.0351 USDT |
1,398,266.3229 DOT |
24.6386 USDT |
24.2240 USDT |
24.5705 USDT |
25.6025 USDT |
| 2021-12-17 |
25.1830 USDT |
1,755,195.2339 DOT |
26.0140 USDT |
24.1651 USDT |
24.8603 USDT |
24.4030 USDT |
| 2021-12-16 |
27.0424 USDT |
1,693,761.0448 DOT |
27.1473 USDT |
26.0415 USDT |
26.5754 USDT |
26.4955 USDT |
| 2021-12-15 |
25.9729 USDT |
2,752,808.8372 DOT |
26.1454 USDT |
24.2713 USDT |
24.7658 USDT |
27.5579 USDT |
| 2021-12-14 |
25.9199 USDT |
2,028,045.3161 DOT |
25.9661 USDT |
25.0000 USDT |
25.5719 USDT |
26.0419 USDT |
| 2021-12-13 |
27.6117 USDT |
1,941,022.1635 DOT |
29.5360 USDT |
25.5405 USDT |
26.3146 USDT |
26.3380 USDT |
| 2021-12-12 |
28.4626 USDT |
1,055,199.1738 DOT |
27.8093 USDT |
27.3045 USDT |
27.5356 USDT |
29.9363 USDT |
| 2021-12-11 |
27.5135 USDT |
2,306,917.3262 DOT |
26.4421 USDT |
25.8116 USDT |
27.3614 USDT |
27.4039 USDT |
| 2021-12-10 |
26.9398 USDT |
2,556,132.8902 DOT |
26.9012 USDT |
25.7048 USDT |
26.2953 USDT |
26.5246 USDT |
| 2021-12-09 |
28.2289 USDT |
2,226,633.7222 DOT |
29.8532 USDT |
26.8000 USDT |
27.3753 USDT |
27.4490 USDT |
| 2021-12-08 |
29.2722 USDT |
1,841,758.0138 DOT |
30.4821 USDT |
28.0343 USDT |
28.7057 USDT |
29.4642 USDT |
| 2021-12-07 |
29.5347 USDT |
2,477,027.1180 DOT |
28.1259 USDT |
27.7000 USDT |
28.2372 USDT |
30.1241 USDT |
| 2021-12-06 |
26.4797 USDT |
3,071,237.6769 DOT |
28.3076 USDT |
24.8342 USDT |
25.8004 USDT |
27.6017 USDT |
| 2021-12-05 |
27.9884 USDT |
2,227,686.9312 DOT |
29.3890 USDT |
26.3476 USDT |
27.8543 USDT |
27.9946 USDT |
| 2021-12-04 |
28.3455 USDT |
5,615,288.2760 DOT |
33.7047 USDT |
24.1632 USDT |
27.8963 USDT |
29.6958 USDT |
| 2021-12-03 |
34.9271 USDT |
1,947,103.7912 DOT |
35.7491 USDT |
32.5000 USDT |
33.8468 USDT |
33.7804 USDT |
| 2021-12-02 |
35.9181 USDT |
1,344,198.7710 DOT |
36.7529 USDT |
35.0000 USDT |
35.4707 USDT |
36.1373 USDT |
| 2021-12-01 |
37.7662 USDT |
1,133,037.8422 DOT |
37.9615 USDT |
36.7226 USDT |
37.4975 USDT |
36.8792 USDT |
| 2021-11-30 |
37.3124 USDT |
1,727,970.7927 DOT |
37.1036 USDT |
35.2195 USDT |
35.9929 USDT |
38.4196 USDT |
| 2021-11-29 |
36.3210 USDT |
1,494,835.6583 DOT |
35.7634 USDT |
35.4029 USDT |
35.7364 USDT |
36.8515 USDT |
| 2021-11-28 |
33.6035 USDT |
1,739,389.8178 DOT |
35.1362 USDT |
32.2085 USDT |
33.2326 USDT |
33.7601 USDT |
| 2021-11-27 |
35.3157 USDT |
1,083,385.0613 DOT |
34.5510 USDT |
34.4232 USDT |
34.9487 USDT |
34.8850 USDT |
| 2021-11-26 |
35.8781 USDT |
3,532,473.4969 DOT |
39.4877 USDT |
33.6832 USDT |
35.1018 USDT |
34.8107 USDT |
| 2021-11-25 |
39.4180 USDT |
1,378,361.6540 DOT |
38.2744 USDT |
38.0390 USDT |
38.6678 USDT |
39.3890 USDT |
| 2021-11-24 |
39.2316 USDT |
1,424,175.5145 DOT |
40.7691 USDT |
38.0522 USDT |
38.3977 USDT |
38.3909 USDT |
| 2021-11-23 |
39.9223 USDT |
1,435,689.0673 DOT |
39.4763 USDT |
38.5322 USDT |
39.2541 USDT |
40.8841 USDT |
| 2021-11-22 |
40.3353 USDT |
1,438,053.6563 DOT |
41.9590 USDT |
38.8167 USDT |
39.1380 USDT |
39.1130 USDT |
| 2021-11-21 |
41.4588 USDT |
1,067,708.7153 DOT |
42.0985 USDT |
40.6432 USDT |
41.2858 USDT |
41.9783 USDT |
| 2021-11-20 |
41.1741 USDT |
1,087,471.7083 DOT |
41.2176 USDT |
39.8374 USDT |
40.3846 USDT |
41.7975 USDT |