Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
4.3999 USDT |
2,439,827.7533 DOT |
4.3831 USDT |
4.2527 USDT |
4.2878 USDT |
4.2819 USDT |
| 2024-08-14 |
4.4781 USDT |
2,474,799.6831 DOT |
4.5463 USDT |
4.3488 USDT |
4.3851 USDT |
4.3965 USDT |
| 2024-08-13 |
4.5082 USDT |
2,142,374.2737 DOT |
4.5843 USDT |
4.3989 USDT |
4.4465 USDT |
4.5912 USDT |
| 2024-08-12 |
4.5620 USDT |
2,539,239.7848 DOT |
4.4952 USDT |
4.4518 USDT |
4.5343 USDT |
4.5517 USDT |
| 2024-08-11 |
4.7185 USDT |
1,820,373.0171 DOT |
4.7531 USDT |
4.5955 USDT |
4.6376 USDT |
4.6041 USDT |
| 2024-08-10 |
4.7543 USDT |
1,562,733.7767 DOT |
4.7813 USDT |
4.7277 USDT |
4.7454 USDT |
4.7585 USDT |
| 2024-08-09 |
4.8063 USDT |
2,459,743.9129 DOT |
4.8784 USDT |
4.3500 USDT |
4.7876 USDT |
4.7899 USDT |
| 2024-08-08 |
4.7058 USDT |
1,999,367.8723 DOT |
4.5785 USDT |
4.4823 USDT |
4.5998 USDT |
4.7618 USDT |
| 2024-08-07 |
4.5515 USDT |
2,780,418.0928 DOT |
4.5088 USDT |
4.3983 USDT |
4.5419 USDT |
4.5706 USDT |
| 2024-08-06 |
4.3945 USDT |
4,265,635.7379 DOT |
4.2000 USDT |
4.1926 USDT |
4.3582 USDT |
4.5238 USDT |
| 2024-08-05 |
4.0546 USDT |
7,033,106.3724 DOT |
4.6909 USDT |
3.5902 USDT |
3.8943 USDT |
4.2390 USDT |
| 2024-08-04 |
4.8704 USDT |
3,201,928.7036 DOT |
5.0425 USDT |
4.5392 USDT |
4.6606 USDT |
4.6967 USDT |
| 2024-08-03 |
5.1376 USDT |
1,388,165.3472 DOT |
5.1212 USDT |
5.0000 USDT |
5.1103 USDT |
5.1510 USDT |
| 2024-08-02 |
5.2098 USDT |
2,690,505.5462 DOT |
5.3391 USDT |
4.9996 USDT |
5.1188 USDT |
5.1062 USDT |
| 2024-08-01 |
5.3650 USDT |
1,214,656.7035 DOT |
5.3885 USDT |
5.2622 USDT |
5.3613 USDT |
5.3712 USDT |
| 2024-07-31 |
5.5088 USDT |
2,051,742.4365 DOT |
5.5197 USDT |
5.4141 USDT |
5.4936 USDT |
5.4842 USDT |
| 2024-07-30 |
5.6784 USDT |
1,637,951.7718 DOT |
5.6517 USDT |
5.6103 USDT |
5.6478 USDT |
5.6275 USDT |
| 2024-07-29 |
5.7796 USDT |
2,152,209.4240 DOT |
5.7196 USDT |
5.6488 USDT |
5.6861 USDT |
5.6611 USDT |
| 2024-07-28 |
5.7511 USDT |
2,117,342.5325 DOT |
5.8260 USDT |
5.6735 USDT |
5.7110 USDT |
5.7338 USDT |
| 2024-07-27 |
5.8494 USDT |
2,114,675.6531 DOT |
5.8683 USDT |
5.7193 USDT |
5.8398 USDT |
5.8802 USDT |
| 2024-07-26 |
5.8155 USDT |
1,980,500.6176 DOT |
5.7559 USDT |
5.7272 USDT |
5.7772 USDT |
5.8406 USDT |
| 2024-07-25 |
5.6905 USDT |
3,200,988.4384 DOT |
5.7469 USDT |
5.5428 USDT |
5.6573 USDT |
5.7473 USDT |
| 2024-07-24 |
5.9473 USDT |
2,058,808.7840 DOT |
5.9166 USDT |
5.8790 USDT |
5.9259 USDT |
5.9134 USDT |
| 2024-07-23 |
6.0196 USDT |
2,624,758.8415 DOT |
6.0973 USDT |
5.8067 USDT |
5.8955 USDT |
5.9233 USDT |
| 2024-07-22 |
6.3034 USDT |
2,083,556.9974 DOT |
6.4313 USDT |
6.1719 USDT |
6.1861 USDT |
6.1766 USDT |
| 2024-07-21 |
6.2962 USDT |
1,845,402.9179 DOT |
6.3310 USDT |
6.2038 USDT |
6.2495 USDT |
6.2054 USDT |
| 2024-07-20 |
6.3232 USDT |
2,589,605.7160 DOT |
6.3361 USDT |
6.2221 USDT |
6.2796 USDT |
6.3228 USDT |
| 2024-07-19 |
6.1756 USDT |
2,870,900.4265 DOT |
6.0935 USDT |
5.9846 USDT |
6.0692 USDT |
6.3380 USDT |
| 2024-07-18 |
6.2581 USDT |
2,086,286.9655 DOT |
6.2546 USDT |
6.0208 USDT |
6.1339 USDT |
6.1339 USDT |
| 2024-07-17 |
6.4542 USDT |
2,020,405.3370 DOT |
6.3347 USDT |
6.3304 USDT |
6.4151 USDT |
6.4513 USDT |
| 2024-07-16 |
6.3504 USDT |
2,731,069.9979 DOT |
6.4857 USDT |
6.1254 USDT |
6.2463 USDT |
6.3790 USDT |
| 2024-07-15 |
6.4047 USDT |
2,717,193.8662 DOT |
6.3184 USDT |
6.2949 USDT |
6.3553 USDT |
6.4619 USDT |
| 2024-07-14 |
6.2316 USDT |
1,885,895.9178 DOT |
6.2352 USDT |
6.1594 USDT |
6.2114 USDT |
6.2194 USDT |
| 2024-07-13 |
6.2069 USDT |
2,324,349.7574 DOT |
6.1000 USDT |
6.0732 USDT |
6.1022 USDT |
6.2806 USDT |
| 2024-07-12 |
5.8899 USDT |
2,074,759.8673 DOT |
5.9035 USDT |
5.8027 USDT |
5.8562 USDT |
6.0045 USDT |
| 2024-07-11 |
6.0800 USDT |
2,667,326.0634 DOT |
6.0976 USDT |
5.9011 USDT |
5.9517 USDT |
5.9070 USDT |
| 2024-07-10 |
6.1394 USDT |
2,476,878.7180 DOT |
6.1183 USDT |
6.0522 USDT |
6.1198 USDT |
6.0844 USDT |
| 2024-07-09 |
6.0411 USDT |
2,983,870.1523 DOT |
5.9430 USDT |
5.8437 USDT |
5.9430 USDT |
6.1155 USDT |
| 2024-07-08 |
6.0009 USDT |
2,792,982.8661 DOT |
5.9104 USDT |
5.6956 USDT |
5.8096 USDT |
5.9327 USDT |
| 2024-07-07 |
6.1461 USDT |
2,631,003.5643 DOT |
6.2378 USDT |
5.9168 USDT |
5.9736 USDT |
5.9472 USDT |
| 2024-07-06 |
5.8225 USDT |
2,264,075.1243 DOT |
5.6869 USDT |
5.6318 USDT |
5.6910 USDT |
6.1682 USDT |
| 2024-07-05 |
5.4790 USDT |
4,092,571.9179 DOT |
5.5589 USDT |
4.9091 USDT |
5.1388 USDT |
5.8189 USDT |
| 2024-07-04 |
5.8698 USDT |
2,116,451.5248 DOT |
6.0811 USDT |
5.6100 USDT |
5.7364 USDT |
5.7338 USDT |
| 2024-07-03 |
6.2784 USDT |
1,820,076.9447 DOT |
6.5298 USDT |
6.0577 USDT |
6.1534 USDT |
6.1833 USDT |
| 2024-07-02 |
6.4021 USDT |
2,088,049.0527 DOT |
6.3292 USDT |
6.3176 USDT |
6.3632 USDT |
6.5470 USDT |
| 2024-07-01 |
6.3145 USDT |
1,719,613.3106 DOT |
6.2136 USDT |
6.1942 USDT |
6.2479 USDT |
6.3208 USDT |
| 2024-06-30 |
6.1353 USDT |
2,084,793.9414 DOT |
6.0798 USDT |
6.0232 USDT |
6.0817 USDT |
6.2139 USDT |
| 2024-06-29 |
6.1941 USDT |
1,565,064.5608 DOT |
6.1888 USDT |
6.0741 USDT |
6.0964 USDT |
6.0752 USDT |
| 2024-06-28 |
6.2992 USDT |
1,670,520.5882 DOT |
6.2878 USDT |
6.2157 USDT |
6.2543 USDT |
6.3903 USDT |
| 2024-06-27 |
5.9177 USDT |
2,190,498.7521 DOT |
5.7998 USDT |
5.7076 USDT |
5.7611 USDT |
6.2382 USDT |