Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-15 |
3.9425 USDT |
719,110.8139 DOT |
3.9430 USDT |
3.8892 USDT |
4.0000 USDT |
3.9120 USDT |
| 2020-10-14 |
4.1276 USDT |
2,749,343.4250 DOT |
4.1250 USDT |
4.0776 USDT |
4.1800 USDT |
4.1030 USDT |
| 2020-10-13 |
4.1567 USDT |
1,249,121.2075 DOT |
4.2007 USDT |
4.0848 USDT |
4.2309 USDT |
4.1502 USDT |
| 2020-10-12 |
4.1887 USDT |
2,051,952.1869 DOT |
4.2094 USDT |
4.1501 USDT |
4.2531 USDT |
4.2529 USDT |
| 2020-10-11 |
4.3915 USDT |
1,619,544.9521 DOT |
4.3844 USDT |
4.3153 USDT |
4.4390 USDT |
4.3486 USDT |
| 2020-10-10 |
4.2617 USDT |
1,011,727.7944 DOT |
4.2432 USDT |
4.2148 USDT |
4.3180 USDT |
4.2447 USDT |
| 2020-10-09 |
4.3045 USDT |
2,724,569.3001 DOT |
4.3303 USDT |
4.2599 USDT |
4.3577 USDT |
4.2697 USDT |
| 2020-10-08 |
4.2850 USDT |
2,135,141.3010 DOT |
4.2667 USDT |
4.2148 USDT |
4.3500 USDT |
4.2687 USDT |
| 2020-10-07 |
4.0849 USDT |
2,139,335.8020 DOT |
4.0246 USDT |
4.0042 USDT |
4.1597 USDT |
4.1330 USDT |
| 2020-10-06 |
3.7973 USDT |
1,349,447.7051 DOT |
3.7747 USDT |
3.7169 USDT |
3.9000 USDT |
3.7872 USDT |
| 2020-10-05 |
3.8169 USDT |
3,358,854.0242 DOT |
4.0133 USDT |
3.6060 USDT |
4.0309 USDT |
3.7300 USDT |
| 2020-10-04 |
4.1837 USDT |
411,501.0322 DOT |
4.1964 USDT |
4.1511 USDT |
4.2115 USDT |
4.2041 USDT |
| 2020-10-03 |
4.1286 USDT |
811,450.4138 DOT |
4.0689 USDT |
4.0459 USDT |
4.1800 USDT |
4.1608 USDT |
| 2020-10-02 |
4.0959 USDT |
491,401.7448 DOT |
4.0924 USDT |
4.0637 USDT |
4.1250 USDT |
4.0788 USDT |
| 2020-10-01 |
4.0808 USDT |
1,597,167.2477 DOT |
4.0362 USDT |
3.9898 USDT |
4.1400 USDT |
4.1108 USDT |
| 2020-09-30 |
4.3192 USDT |
2,789,977.8828 DOT |
4.4538 USDT |
4.2463 USDT |
4.4834 USDT |
4.3441 USDT |
| 2020-09-29 |
4.3375 USDT |
831,814.7790 DOT |
4.3399 USDT |
4.2601 USDT |
4.4094 USDT |
4.3623 USDT |
| 2020-09-28 |
4.4314 USDT |
1,384,654.5627 DOT |
4.3963 USDT |
4.3522 USDT |
4.5300 USDT |
4.4878 USDT |
| 2020-09-27 |
4.4768 USDT |
1,696,832.2345 DOT |
4.5025 USDT |
4.3560 USDT |
4.5904 USDT |
4.3729 USDT |
| 2020-09-26 |
4.2136 USDT |
905,643.2588 DOT |
4.2440 USDT |
4.1200 USDT |
4.2618 USDT |
4.2172 USDT |
| 2020-09-25 |
4.2935 USDT |
934,474.6557 DOT |
4.3022 USDT |
4.2310 USDT |
4.3600 USDT |
4.3417 USDT |
| 2020-09-24 |
4.4512 USDT |
1,509,275.4336 DOT |
4.3998 USDT |
4.3629 USDT |
4.5310 USDT |
4.4104 USDT |
| 2020-09-23 |
4.3824 USDT |
2,615,083.9582 DOT |
4.2788 USDT |
4.2727 USDT |
4.4709 USDT |
4.3891 USDT |
| 2020-09-22 |
4.0716 USDT |
2,058,855.9741 DOT |
4.1831 USDT |
3.9411 USDT |
4.2589 USDT |
4.0696 USDT |
| 2020-09-21 |
4.1590 USDT |
1,327,605.1631 DOT |
4.1106 USDT |
4.1054 USDT |
4.2083 USDT |
4.1732 USDT |
| 2020-09-20 |
4.0766 USDT |
3,220,441.0360 DOT |
4.0255 USDT |
3.9200 USDT |
4.2139 USDT |
4.1000 USDT |
| 2020-09-19 |
4.5457 USDT |
2,073,816.6846 DOT |
4.5888 USDT |
4.4000 USDT |
4.7000 USDT |
4.6048 USDT |
| 2020-09-18 |
4.9560 USDT |
2,162,130.0362 DOT |
5.1149 USDT |
4.8091 USDT |
5.1233 USDT |
4.8727 USDT |
| 2020-09-17 |
5.1665 USDT |
1,338,181.6117 DOT |
5.1358 USDT |
5.1000 USDT |
5.2436 USDT |
5.2015 USDT |
| 2020-09-16 |
5.3320 USDT |
1,734,518.5247 DOT |
5.3574 USDT |
5.2586 USDT |
5.4230 USDT |
5.3106 USDT |
| 2020-09-15 |
5.0602 USDT |
1,785,261.2779 DOT |
5.1341 USDT |
5.0000 USDT |
5.1660 USDT |
5.0896 USDT |
| 2020-09-14 |
5.1761 USDT |
2,795,502.1554 DOT |
5.2441 USDT |
5.1000 USDT |
5.2930 USDT |
5.1042 USDT |
| 2020-09-13 |
5.4080 USDT |
2,922,801.0919 DOT |
5.4999 USDT |
5.3000 USDT |
5.5520 USDT |
5.3579 USDT |
| 2020-09-12 |
4.9895 USDT |
4,430,386.0411 DOT |
5.1057 USDT |
4.7866 USDT |
5.3500 USDT |
5.2788 USDT |
| 2020-09-11 |
5.0598 USDT |
4,739,532.2282 DOT |
4.7413 USDT |
4.7090 USDT |
5.2950 USDT |
5.1472 USDT |
| 2020-09-10 |
4.5525 USDT |
1,107,157.6828 DOT |
4.6300 USDT |
4.4701 USDT |
4.6563 USDT |
4.5840 USDT |
| 2020-09-09 |
4.5195 USDT |
2,742,333.5528 DOT |
4.6315 USDT |
4.4426 USDT |
4.6453 USDT |
4.5626 USDT |
| 2020-09-08 |
4.6944 USDT |
3,719,849.5460 DOT |
4.6925 USDT |
4.5814 USDT |
4.7963 USDT |
4.6997 USDT |
| 2020-09-07 |
4.2659 USDT |
1,470,642.1596 DOT |
4.3197 USDT |
4.1100 USDT |
4.4009 USDT |
4.3021 USDT |
| 2020-09-06 |
4.4531 USDT |
1,399,087.3676 DOT |
4.4481 USDT |
4.2923 USDT |
4.5588 USDT |
4.4355 USDT |
| 2020-09-05 |
4.7121 USDT |
3,318,225.7506 DOT |
4.5497 USDT |
4.4467 USDT |
4.9000 USDT |
4.8068 USDT |
| 2020-09-04 |
3.9864 USDT |
10,239,296.5584 DOT |
4.6149 USDT |
3.5797 USDT |
4.6862 USDT |
4.1077 USDT |
| 2020-09-03 |
5.1000 USDT |
5,258,221.0212 DOT |
4.9402 USDT |
4.7434 USDT |
5.4482 USDT |
5.0837 USDT |
| 2020-09-02 |
6.1476 USDT |
3,602,607.9895 DOT |
6.1178 USDT |
5.9300 USDT |
6.2941 USDT |
6.0515 USDT |
| 2020-09-01 |
5.9444 USDT |
3,038,757.5911 DOT |
5.8859 USDT |
5.6580 USDT |
6.2948 USDT |
6.2656 USDT |
| 2020-08-31 |
6.3065 USDT |
1,985,335.6081 DOT |
6.3461 USDT |
6.2000 USDT |
6.4573 USDT |
6.2398 USDT |
| 2020-08-30 |
6.2829 USDT |
3,213,016.5300 DOT |
6.3482 USDT |
6.1000 USDT |
6.4525 USDT |
6.3286 USDT |
| 2020-08-29 |
5.9588 USDT |
2,931,750.9976 DOT |
5.8051 USDT |
5.7600 USDT |
6.1178 USDT |
5.8530 USDT |
| 2020-08-28 |
6.3722 USDT |
2,707,885.9043 DOT |
6.2829 USDT |
6.2097 USDT |
6.5000 USDT |
6.3109 USDT |
| 2020-08-27 |
6.2009 USDT |
4,878,118.1176 DOT |
6.2487 USDT |
6.0500 USDT |
6.3506 USDT |
6.1530 USDT |