Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
40.2283 USDT |
1,630,050.3415 DOT |
39.0166 USDT |
38.3610 USDT |
39.2451 USDT |
41.2862 USDT |
| 2021-11-18 |
40.2180 USDT |
2,231,299.1301 DOT |
42.7551 USDT |
37.5317 USDT |
39.2962 USDT |
39.7677 USDT |
| 2021-11-17 |
40.5033 USDT |
2,024,801.8713 DOT |
40.8486 USDT |
38.7522 USDT |
39.9000 USDT |
41.8389 USDT |
| 2021-11-16 |
41.4640 USDT |
4,125,591.3575 DOT |
44.7725 USDT |
38.0823 USDT |
41.2464 USDT |
41.0963 USDT |
| 2021-11-15 |
46.4191 USDT |
1,002,697.3329 DOT |
46.3883 USDT |
45.0380 USDT |
45.5728 USDT |
45.1422 USDT |
| 2021-11-14 |
46.3031 USDT |
713,493.7667 DOT |
47.0606 USDT |
45.0302 USDT |
45.6638 USDT |
46.3715 USDT |
| 2021-11-13 |
46.2009 USDT |
1,010,524.4402 DOT |
45.8967 USDT |
44.8650 USDT |
45.3625 USDT |
46.9259 USDT |
| 2021-11-12 |
45.9643 USDT |
2,149,816.8258 DOT |
47.4423 USDT |
44.0211 USDT |
45.3168 USDT |
45.7843 USDT |
| 2021-11-11 |
47.8480 USDT |
1,685,144.0142 DOT |
46.7346 USDT |
45.5608 USDT |
46.4818 USDT |
48.4413 USDT |
| 2021-11-10 |
50.9976 USDT |
1,764,786.3446 DOT |
50.7735 USDT |
50.0099 USDT |
50.5198 USDT |
50.9050 USDT |
| 2021-11-09 |
51.9706 USDT |
1,831,522.9740 DOT |
53.3591 USDT |
50.5060 USDT |
51.0000 USDT |
50.9899 USDT |
| 2021-11-08 |
52.9007 USDT |
1,204,276.4248 DOT |
52.2174 USDT |
51.6602 USDT |
52.6706 USDT |
53.2685 USDT |
| 2021-11-07 |
52.5012 USDT |
1,118,431.8434 DOT |
52.0135 USDT |
51.2897 USDT |
51.9024 USDT |
51.9222 USDT |
| 2021-11-06 |
50.5745 USDT |
1,512,196.4087 DOT |
51.7456 USDT |
49.0000 USDT |
49.8669 USDT |
51.7213 USDT |
| 2021-11-05 |
52.0430 USDT |
1,511,993.6062 DOT |
53.8210 USDT |
50.5875 USDT |
51.2762 USDT |
51.5504 USDT |
| 2021-11-04 |
53.4138 USDT |
2,251,321.6936 DOT |
53.3554 USDT |
52.1395 USDT |
52.8006 USDT |
54.1622 USDT |
| 2021-11-03 |
51.7520 USDT |
3,029,331.7472 DOT |
51.6680 USDT |
49.0769 USDT |
50.3332 USDT |
53.2623 USDT |
| 2021-11-02 |
50.8445 USDT |
3,804,094.2846 DOT |
49.9761 USDT |
47.9999 USDT |
48.7680 USDT |
51.5053 USDT |
| 2021-11-01 |
46.3817 USDT |
4,454,223.9203 DOT |
42.7688 USDT |
41.7216 USDT |
42.5142 USDT |
49.2612 USDT |
| 2021-10-31 |
42.0988 USDT |
2,003,711.0644 DOT |
42.7387 USDT |
41.0010 USDT |
41.6520 USDT |
42.7215 USDT |
| 2021-10-30 |
43.1847 USDT |
1,302,719.7980 DOT |
44.2048 USDT |
42.4215 USDT |
43.0001 USDT |
42.9200 USDT |
| 2021-10-29 |
43.1088 USDT |
2,103,940.7987 DOT |
41.8152 USDT |
41.5677 USDT |
42.4985 USDT |
44.2624 USDT |
| 2021-10-28 |
41.8589 USDT |
2,948,204.6386 DOT |
40.4289 USDT |
39.7920 USDT |
40.7682 USDT |
41.8607 USDT |
| 2021-10-27 |
42.0362 USDT |
4,984,434.6795 DOT |
44.9261 USDT |
38.2200 USDT |
40.9641 USDT |
40.9885 USDT |
| 2021-10-26 |
44.1059 USDT |
1,633,851.1100 DOT |
44.5429 USDT |
43.3000 USDT |
43.7791 USDT |
45.3659 USDT |
| 2021-10-25 |
43.5601 USDT |
1,725,684.2623 DOT |
42.2844 USDT |
42.1074 USDT |
42.8857 USDT |
44.3911 USDT |
| 2021-10-24 |
42.7080 USDT |
1,639,274.8194 DOT |
43.9450 USDT |
41.3000 USDT |
42.1042 USDT |
42.2844 USDT |
| 2021-10-23 |
43.9297 USDT |
1,811,694.6628 DOT |
43.5017 USDT |
43.0853 USDT |
43.3827 USDT |
43.6226 USDT |
| 2021-10-22 |
44.5754 USDT |
3,907,165.9817 DOT |
42.8335 USDT |
42.6889 USDT |
43.6000 USDT |
43.5778 USDT |
| 2021-10-21 |
43.6439 USDT |
3,538,273.4434 DOT |
44.4045 USDT |
41.9411 USDT |
42.9643 USDT |
42.9595 USDT |
| 2021-10-20 |
43.0371 USDT |
2,799,497.6240 DOT |
41.3331 USDT |
41.0700 USDT |
41.3144 USDT |
44.2284 USDT |
| 2021-10-19 |
40.9228 USDT |
2,112,529.5151 DOT |
41.1658 USDT |
39.9999 USDT |
40.4952 USDT |
41.4449 USDT |
| 2021-10-18 |
41.8603 USDT |
2,448,578.7609 DOT |
42.1141 USDT |
40.2586 USDT |
40.7631 USDT |
41.1182 USDT |
| 2021-10-17 |
41.6578 USDT |
2,361,276.6537 DOT |
41.7530 USDT |
39.5000 USDT |
41.3483 USDT |
41.6259 USDT |
| 2021-10-16 |
43.1705 USDT |
3,124,581.5146 DOT |
43.2720 USDT |
41.2773 USDT |
41.7755 USDT |
41.6732 USDT |
| 2021-10-15 |
41.1404 USDT |
4,710,259.6552 DOT |
40.6911 USDT |
39.4521 USDT |
40.0071 USDT |
43.1519 USDT |
| 2021-10-14 |
41.0145 USDT |
4,915,740.0246 DOT |
41.6840 USDT |
39.3121 USDT |
40.1590 USDT |
40.4919 USDT |
| 2021-10-13 |
38.1297 USDT |
7,118,233.2068 DOT |
35.1542 USDT |
33.6032 USDT |
34.3291 USDT |
41.3957 USDT |
| 2021-10-12 |
33.5387 USDT |
3,438,386.4494 DOT |
34.1268 USDT |
32.0764 USDT |
32.8600 USDT |
35.0871 USDT |
| 2021-10-11 |
34.8788 USDT |
3,008,085.5513 DOT |
34.4224 USDT |
33.2495 USDT |
33.5226 USDT |
33.2875 USDT |
| 2021-10-10 |
36.0649 USDT |
3,577,408.2748 DOT |
36.3422 USDT |
34.1988 USDT |
34.9973 USDT |
34.3151 USDT |
| 2021-10-09 |
35.0265 USDT |
3,318,799.3726 DOT |
33.3629 USDT |
33.0000 USDT |
33.3922 USDT |
36.7278 USDT |
| 2021-10-08 |
33.7587 USDT |
3,372,113.0499 DOT |
33.9881 USDT |
33.0433 USDT |
33.4665 USDT |
33.2033 USDT |
| 2021-10-07 |
33.4707 USDT |
5,830,753.6558 DOT |
32.2049 USDT |
30.9286 USDT |
31.5664 USDT |
33.6715 USDT |
| 2021-10-06 |
31.0911 USDT |
4,432,652.9828 DOT |
31.3951 USDT |
29.1192 USDT |
29.6061 USDT |
32.3858 USDT |
| 2021-10-05 |
31.3796 USDT |
2,788,784.6428 DOT |
31.1609 USDT |
30.5328 USDT |
30.9684 USDT |
31.5210 USDT |
| 2021-10-04 |
31.0534 USDT |
2,650,625.5066 DOT |
32.1050 USDT |
30.0500 USDT |
30.9352 USDT |
31.1937 USDT |
| 2021-10-03 |
32.0304 USDT |
2,264,825.1317 DOT |
32.0258 USDT |
31.2501 USDT |
31.8782 USDT |
31.7596 USDT |
| 2021-10-02 |
32.3955 USDT |
2,649,872.3531 DOT |
31.9527 USDT |
31.5325 USDT |
32.0665 USDT |
32.6548 USDT |
| 2021-10-01 |
30.4974 USDT |
4,545,478.7163 DOT |
28.6181 USDT |
28.5020 USDT |
28.8741 USDT |
31.7433 USDT |