Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
28.1157 USDT |
2,712,944.3654 DOT |
27.2613 USDT |
27.1342 USDT |
27.9309 USDT |
28.5160 USDT |
| 2021-09-29 |
27.5222 USDT |
3,580,524.1422 DOT |
26.3001 USDT |
26.1081 USDT |
26.8319 USDT |
27.0177 USDT |
| 2021-09-28 |
27.3978 USDT |
3,598,009.0598 DOT |
27.7105 USDT |
26.3709 USDT |
26.7429 USDT |
26.5850 USDT |
| 2021-09-27 |
28.9825 USDT |
3,751,782.3417 DOT |
28.8214 USDT |
27.5721 USDT |
28.0858 USDT |
28.5230 USDT |
| 2021-09-26 |
28.6146 USDT |
7,678,585.5588 DOT |
29.8139 USDT |
26.7595 USDT |
27.7117 USDT |
28.5924 USDT |
| 2021-09-25 |
30.6770 USDT |
5,316,438.6102 DOT |
30.7741 USDT |
29.4128 USDT |
30.0403 USDT |
30.0824 USDT |
| 2021-09-24 |
30.3983 USDT |
10,350,363.4479 DOT |
33.3986 USDT |
27.8818 USDT |
29.5184 USDT |
30.7770 USDT |
| 2021-09-23 |
31.6375 USDT |
4,169,968.2182 DOT |
31.5888 USDT |
30.3739 USDT |
30.9737 USDT |
32.6077 USDT |
| 2021-09-22 |
29.1729 USDT |
6,551,083.2250 DOT |
26.3942 USDT |
25.9148 USDT |
27.1255 USDT |
31.2174 USDT |
| 2021-09-21 |
28.1436 USDT |
7,905,017.9839 DOT |
28.3144 USDT |
25.5000 USDT |
26.5454 USDT |
26.1041 USDT |
| 2021-09-20 |
29.8178 USDT |
9,420,454.0904 DOT |
33.8532 USDT |
26.5664 USDT |
28.9618 USDT |
28.9544 USDT |
| 2021-09-19 |
33.9008 USDT |
2,379,409.1549 DOT |
34.8725 USDT |
33.0324 USDT |
33.5848 USDT |
33.5065 USDT |
| 2021-09-18 |
34.6996 USDT |
3,048,731.8460 DOT |
33.0390 USDT |
32.5000 USDT |
33.2840 USDT |
34.7942 USDT |
| 2021-09-17 |
34.7979 USDT |
4,455,282.3826 DOT |
35.4939 USDT |
32.8001 USDT |
33.4145 USDT |
33.4798 USDT |
| 2021-09-16 |
35.3723 USDT |
4,085,367.3978 DOT |
36.4667 USDT |
34.0331 USDT |
34.4795 USDT |
34.3075 USDT |
| 2021-09-15 |
36.5662 USDT |
3,624,246.0335 DOT |
37.3581 USDT |
35.5600 USDT |
36.0834 USDT |
36.4727 USDT |
| 2021-09-14 |
36.7501 USDT |
6,239,249.8257 DOT |
34.8468 USDT |
34.0789 USDT |
34.6869 USDT |
37.1073 USDT |
| 2021-09-13 |
35.1884 USDT |
16,973,671.0384 DOT |
35.7925 USDT |
31.5000 USDT |
34.1269 USDT |
35.5124 USDT |
| 2021-09-12 |
33.2797 USDT |
8,703,782.1824 DOT |
31.5672 USDT |
30.6266 USDT |
31.5303 USDT |
35.9337 USDT |
| 2021-09-11 |
30.0797 USDT |
4,846,673.8476 DOT |
29.1851 USDT |
28.2643 USDT |
29.0559 USDT |
31.4377 USDT |
| 2021-09-10 |
30.4196 USDT |
10,019,225.9516 DOT |
29.8332 USDT |
28.1000 USDT |
29.1639 USDT |
28.1000 USDT |
| 2021-09-09 |
29.4158 USDT |
7,338,017.3250 DOT |
27.7692 USDT |
27.0045 USDT |
27.6881 USDT |
30.1038 USDT |
| 2021-09-08 |
27.4310 USDT |
9,480,547.4140 DOT |
27.9648 USDT |
25.2100 USDT |
26.6587 USDT |
27.0306 USDT |
| 2021-09-07 |
29.4163 USDT |
20,797,844.5605 DOT |
34.3349 USDT |
22.5000 USDT |
27.4461 USDT |
27.9124 USDT |
| 2021-09-06 |
34.1105 USDT |
4,647,681.3413 DOT |
34.4273 USDT |
32.3200 USDT |
33.8568 USDT |
33.9419 USDT |
| 2021-09-05 |
33.2304 USDT |
2,833,144.9021 DOT |
32.4046 USDT |
31.9736 USDT |
32.2788 USDT |
34.5573 USDT |
| 2021-09-04 |
33.0410 USDT |
2,982,041.2721 DOT |
33.5806 USDT |
32.0000 USDT |
32.4968 USDT |
32.5248 USDT |
| 2021-09-03 |
32.8337 USDT |
5,446,924.1614 DOT |
31.7859 USDT |
30.9913 USDT |
31.4699 USDT |
33.2033 USDT |
| 2021-09-02 |
32.2957 USDT |
4,440,085.4136 DOT |
33.1756 USDT |
31.3000 USDT |
31.9403 USDT |
32.2854 USDT |
| 2021-09-01 |
31.1075 USDT |
7,377,908.2684 DOT |
31.3493 USDT |
29.5977 USDT |
30.0033 USDT |
33.3843 USDT |
| 2021-08-31 |
29.0867 USDT |
14,339,426.9546 DOT |
26.0451 USDT |
25.6248 USDT |
26.3753 USDT |
29.6242 USDT |
| 2021-08-30 |
25.7305 USDT |
4,045,208.1577 DOT |
25.7060 USDT |
24.3100 USDT |
24.8281 USDT |
27.3303 USDT |
| 2021-08-29 |
25.8561 USDT |
2,544,032.2645 DOT |
25.9587 USDT |
25.2581 USDT |
25.6425 USDT |
25.7400 USDT |
| 2021-08-28 |
26.0238 USDT |
2,554,938.3170 DOT |
26.5314 USDT |
25.4149 USDT |
25.7185 USDT |
25.8312 USDT |
| 2021-08-27 |
25.1458 USDT |
4,905,494.5144 DOT |
23.9181 USDT |
23.4555 USDT |
24.4000 USDT |
26.4591 USDT |
| 2021-08-26 |
24.5813 USDT |
4,967,581.1231 DOT |
25.9858 USDT |
23.4553 USDT |
23.9936 USDT |
24.4007 USDT |
| 2021-08-25 |
25.6454 USDT |
4,968,177.4291 DOT |
25.0723 USDT |
24.4887 USDT |
25.1338 USDT |
25.7420 USDT |
| 2021-08-24 |
26.2657 USDT |
5,511,650.7874 DOT |
27.8749 USDT |
24.3713 USDT |
25.5543 USDT |
25.7683 USDT |
| 2021-08-23 |
27.9901 USDT |
3,898,814.8309 DOT |
27.6810 USDT |
27.3300 USDT |
27.6655 USDT |
27.7400 USDT |
| 2021-08-22 |
27.4796 USDT |
4,161,332.8048 DOT |
27.8611 USDT |
26.5174 USDT |
27.0380 USDT |
27.2116 USDT |
| 2021-08-21 |
28.4563 USDT |
5,366,567.8513 DOT |
28.1606 USDT |
27.4745 USDT |
27.9203 USDT |
28.0248 USDT |
| 2021-08-20 |
27.5046 USDT |
5,861,218.9380 DOT |
26.5820 USDT |
26.1000 USDT |
26.7078 USDT |
28.0289 USDT |
| 2021-08-19 |
24.8854 USDT |
5,950,897.2447 DOT |
23.8719 USDT |
23.4653 USDT |
23.9848 USDT |
26.3582 USDT |
| 2021-08-18 |
23.9722 USDT |
7,025,979.0569 DOT |
23.5468 USDT |
22.5007 USDT |
23.6875 USDT |
23.5892 USDT |
| 2021-08-17 |
25.6729 USDT |
10,153,090.6915 DOT |
24.4253 USDT |
23.3573 USDT |
24.0896 USDT |
23.7995 USDT |
| 2021-08-16 |
24.4541 USDT |
8,518,736.7687 DOT |
23.1409 USDT |
22.8234 USDT |
23.4000 USDT |
24.9254 USDT |
| 2021-08-15 |
22.4384 USDT |
3,763,214.4219 DOT |
22.8399 USDT |
21.8304 USDT |
22.1510 USDT |
22.9954 USDT |
| 2021-08-14 |
22.5512 USDT |
5,006,169.6300 DOT |
22.7296 USDT |
21.7777 USDT |
22.3545 USDT |
22.7266 USDT |
| 2021-08-13 |
21.6974 USDT |
4,627,346.7825 DOT |
20.7588 USDT |
20.5158 USDT |
21.0583 USDT |
22.2553 USDT |
| 2021-08-12 |
20.9918 USDT |
5,245,338.2854 DOT |
21.3480 USDT |
19.9183 USDT |
20.4907 USDT |
20.4613 USDT |