Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-14 |
6.4533 USDT |
899,056.4732 DOT |
6.3970 USDT |
6.3685 USDT |
6.4212 USDT |
6.5432 USDT |
| 2025-01-13 |
6.3278 USDT |
822,064.9027 DOT |
6.6323 USDT |
6.0000 USDT |
6.1629 USDT |
6.2631 USDT |
| 2025-01-12 |
6.7175 USDT |
323,270.2464 DOT |
6.7427 USDT |
6.6139 USDT |
6.6723 USDT |
6.7182 USDT |
| 2025-01-11 |
6.6729 USDT |
510,230.2080 DOT |
6.7324 USDT |
6.5953 USDT |
6.6486 USDT |
6.6295 USDT |
| 2025-01-10 |
6.6628 USDT |
616,408.3671 DOT |
6.5571 USDT |
6.4827 USDT |
6.6077 USDT |
6.5690 USDT |
| 2025-01-09 |
6.6955 USDT |
821,701.9686 DOT |
6.7613 USDT |
6.4661 USDT |
6.6369 USDT |
6.7331 USDT |
| 2025-01-08 |
6.8665 USDT |
1,291,992.5353 DOT |
7.0140 USDT |
6.4285 USDT |
6.6777 USDT |
6.6141 USDT |
| 2025-01-07 |
7.7656 USDT |
557,684.6713 DOT |
7.7698 USDT |
7.6185 USDT |
7.7087 USDT |
7.6816 USDT |
| 2025-01-06 |
7.7339 USDT |
220,639.7369 DOT |
7.6736 USDT |
7.5424 USDT |
7.6957 USDT |
7.6884 USDT |
| 2025-01-05 |
7.5993 USDT |
422,104.8985 DOT |
7.6799 USDT |
7.4649 USDT |
7.5745 USDT |
7.5752 USDT |
| 2025-01-04 |
7.7387 USDT |
647,789.5720 DOT |
7.7521 USDT |
7.6097 USDT |
7.6913 USDT |
7.6853 USDT |
| 2025-01-03 |
7.5024 USDT |
806,969.3614 DOT |
7.1779 USDT |
7.1347 USDT |
7.2227 USDT |
7.7855 USDT |
| 2025-01-02 |
7.2323 USDT |
810,723.9886 DOT |
7.0511 USDT |
7.0511 USDT |
7.2087 USDT |
7.1936 USDT |
| 2025-01-01 |
6.6498 USDT |
454,443.2711 DOT |
6.6432 USDT |
6.5217 USDT |
6.5834 USDT |
6.7151 USDT |
| 2024-12-31 |
6.6443 USDT |
431,059.9512 DOT |
6.7058 USDT |
6.5665 USDT |
6.6175 USDT |
6.7308 USDT |
| 2024-12-30 |
6.8397 USDT |
721,275.7892 DOT |
6.8680 USDT |
6.5388 USDT |
6.6237 USDT |
6.6221 USDT |
| 2024-12-29 |
7.0468 USDT |
481,724.8837 DOT |
7.1135 USDT |
6.8957 USDT |
6.9270 USDT |
6.9162 USDT |
| 2024-12-28 |
6.8836 USDT |
403,974.2677 DOT |
6.9100 USDT |
6.7956 USDT |
6.8775 USDT |
6.8818 USDT |
| 2024-12-27 |
7.0344 USDT |
825,166.9615 DOT |
6.9338 USDT |
6.8171 USDT |
6.8925 USDT |
7.0066 USDT |
| 2024-12-26 |
7.1460 USDT |
786,597.6300 DOT |
7.5034 USDT |
6.8856 USDT |
7.0224 USDT |
6.9415 USDT |
| 2024-12-25 |
7.4755 USDT |
357,017.0178 DOT |
7.5496 USDT |
7.3914 USDT |
7.4802 USDT |
7.4387 USDT |
| 2024-12-24 |
7.3325 USDT |
901,356.6316 DOT |
7.3808 USDT |
7.1557 USDT |
7.2482 USDT |
7.5336 USDT |
| 2024-12-23 |
6.9294 USDT |
738,278.8832 DOT |
6.8434 USDT |
6.6546 USDT |
6.8274 USDT |
6.8621 USDT |
| 2024-12-22 |
6.9970 USDT |
653,518.5532 DOT |
6.9769 USDT |
6.7644 USDT |
6.9359 USDT |
7.1289 USDT |
| 2024-12-21 |
7.3934 USDT |
1,217,120.6903 DOT |
7.2905 USDT |
6.9562 USDT |
7.1342 USDT |
7.1170 USDT |
| 2024-12-20 |
6.7385 USDT |
1,824,247.7727 DOT |
6.9405 USDT |
6.0470 USDT |
6.3997 USDT |
6.9967 USDT |
| 2024-12-19 |
7.4376 USDT |
2,033,433.9777 DOT |
7.6795 USDT |
6.7644 USDT |
7.0239 USDT |
7.0784 USDT |
| 2024-12-18 |
8.3040 USDT |
881,212.5179 DOT |
8.4920 USDT |
8.1368 USDT |
8.2678 USDT |
8.1962 USDT |
| 2024-12-17 |
8.7368 USDT |
1,117,805.1920 DOT |
8.7548 USDT |
8.5210 USDT |
8.6718 USDT |
8.6771 USDT |
| 2024-12-16 |
8.8870 USDT |
1,099,441.4381 DOT |
9.0293 USDT |
8.5885 USDT |
8.6987 USDT |
8.8866 USDT |
| 2024-12-15 |
8.5847 USDT |
517,390.3131 DOT |
8.5532 USDT |
8.3675 USDT |
8.5231 USDT |
8.7259 USDT |
| 2024-12-14 |
8.8890 USDT |
749,837.3105 DOT |
9.0898 USDT |
8.4685 USDT |
8.6458 USDT |
8.6410 USDT |
| 2024-12-13 |
9.0092 USDT |
1,010,624.6707 DOT |
9.0605 USDT |
8.7788 USDT |
8.9316 USDT |
8.9873 USDT |
| 2024-12-12 |
9.2336 USDT |
1,269,514.2210 DOT |
8.9936 USDT |
8.9272 USDT |
9.0470 USDT |
9.0992 USDT |
| 2024-12-11 |
8.6068 USDT |
1,351,373.9020 DOT |
8.3937 USDT |
8.0302 USDT |
8.2760 USDT |
9.0480 USDT |
| 2024-12-10 |
8.4833 USDT |
1,296,107.4314 DOT |
8.4713 USDT |
7.9354 USDT |
8.3468 USDT |
8.4616 USDT |
| 2024-12-09 |
9.7857 USDT |
979,671.7349 DOT |
10.3932 USDT |
9.3635 USDT |
9.5888 USDT |
9.5916 USDT |
| 2024-12-08 |
10.4279 USDT |
919,706.1916 DOT |
10.5938 USDT |
10.1939 USDT |
10.3271 USDT |
10.3879 USDT |
| 2024-12-07 |
10.5587 USDT |
525,293.0370 DOT |
10.6720 USDT |
10.3908 USDT |
10.4568 USDT |
10.4339 USDT |
| 2024-12-06 |
10.4128 USDT |
1,212,755.2624 DOT |
10.3705 USDT |
10.0140 USDT |
10.2998 USDT |
10.2202 USDT |
| 2024-12-05 |
10.7063 USDT |
1,999,605.1407 DOT |
10.5137 USDT |
9.8895 USDT |
10.3156 USDT |
10.7722 USDT |
| 2024-12-04 |
10.3564 USDT |
1,310,227.8937 DOT |
9.7857 USDT |
9.6679 USDT |
9.8952 USDT |
11.3213 USDT |
| 2024-12-03 |
9.7688 USDT |
1,702,068.5726 DOT |
10.0129 USDT |
9.0555 USDT |
9.5805 USDT |
9.7829 USDT |
| 2024-12-02 |
9.1014 USDT |
2,170,812.7373 DOT |
9.2877 USDT |
8.4558 USDT |
8.6134 USDT |
9.9724 USDT |
| 2024-12-01 |
8.9069 USDT |
631,581.0044 DOT |
8.9452 USDT |
8.6983 USDT |
8.8286 USDT |
9.1248 USDT |
| 2024-11-30 |
8.8658 USDT |
1,088,045.4212 DOT |
9.0209 USDT |
8.6032 USDT |
8.6928 USDT |
9.0869 USDT |
| 2024-11-29 |
8.6467 USDT |
1,005,357.5441 DOT |
8.6144 USDT |
8.4416 USDT |
8.5337 USDT |
8.6117 USDT |
| 2024-11-28 |
8.2203 USDT |
984,541.0319 DOT |
8.4551 USDT |
8.0030 USDT |
8.1379 USDT |
8.0852 USDT |
| 2024-11-27 |
8.1913 USDT |
1,023,447.6215 DOT |
8.0651 USDT |
7.8414 USDT |
8.1170 USDT |
8.4326 USDT |
| 2024-11-26 |
8.0623 USDT |
2,013,942.9695 DOT |
8.2300 USDT |
7.5472 USDT |
7.8849 USDT |
8.1027 USDT |