Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
4.1707 USDT |
4,885,875.4968 DOT |
4.1240 USDT |
4.1123 USDT |
4.1326 USDT |
4.2382 USDT |
| 2025-07-26 |
4.1210 USDT |
5,597,713.9066 DOT |
4.0878 USDT |
4.0689 USDT |
4.0937 USDT |
4.1258 USDT |
| 2025-07-25 |
3.9684 USDT |
9,578,835.5215 DOT |
4.0004 USDT |
3.8650 USDT |
3.9550 USDT |
3.9950 USDT |
| 2025-07-24 |
4.0336 USDT |
11,379,344.1145 DOT |
4.1147 USDT |
3.8946 USDT |
3.9959 USDT |
4.0563 USDT |
| 2025-07-23 |
4.3172 USDT |
9,445,724.6271 DOT |
4.5497 USDT |
4.0793 USDT |
4.1645 USDT |
4.1781 USDT |
| 2025-07-22 |
4.4057 USDT |
12,701,902.9569 DOT |
4.4978 USDT |
4.2791 USDT |
4.3607 USDT |
4.4756 USDT |
| 2025-07-21 |
4.5589 USDT |
8,348,324.3830 DOT |
4.4798 USDT |
4.3950 USDT |
4.4694 USDT |
4.5176 USDT |
| 2025-07-20 |
4.4678 USDT |
7,404,424.1051 DOT |
4.4087 USDT |
4.3487 USDT |
4.3992 USDT |
4.4765 USDT |
| 2025-07-19 |
4.2475 USDT |
4,472,368.1536 DOT |
4.2272 USDT |
4.1325 USDT |
4.2102 USDT |
4.2040 USDT |
| 2025-07-18 |
4.4312 USDT |
11,962,242.7762 DOT |
4.2592 USDT |
4.2345 USDT |
4.3235 USDT |
4.3191 USDT |
| 2025-07-17 |
4.1803 USDT |
9,900,852.1571 DOT |
4.1572 USDT |
4.0649 USDT |
4.1410 USDT |
4.1290 USDT |
| 2025-07-16 |
4.1211 USDT |
8,343,934.0096 DOT |
4.0820 USDT |
4.0108 USDT |
4.0551 USDT |
4.1887 USDT |
| 2025-07-15 |
3.8922 USDT |
5,276,649.0280 DOT |
3.9497 USDT |
3.8035 USDT |
3.8681 USDT |
4.0046 USDT |
| 2025-07-14 |
4.0677 USDT |
7,286,749.6377 DOT |
3.9867 USDT |
3.9017 USDT |
3.9582 USDT |
3.9495 USDT |
| 2025-07-13 |
3.9762 USDT |
3,188,136.2200 DOT |
3.8915 USDT |
3.8755 USDT |
3.9082 USDT |
4.0160 USDT |
| 2025-07-12 |
3.9660 USDT |
2,551,313.7459 DOT |
3.9047 USDT |
3.8515 USDT |
3.9285 USDT |
3.9787 USDT |
| 2025-07-11 |
3.9393 USDT |
5,932,098.7228 DOT |
3.8815 USDT |
3.8119 USDT |
3.8862 USDT |
4.0098 USDT |
| 2025-07-10 |
3.6595 USDT |
5,117,014.6327 DOT |
3.6193 USDT |
3.5901 USDT |
3.6222 USDT |
3.7473 USDT |
| 2025-07-09 |
3.5335 USDT |
4,880,457.0421 DOT |
3.4491 USDT |
3.4170 USDT |
3.4330 USDT |
3.6508 USDT |
| 2025-07-08 |
3.3900 USDT |
3,608,411.2117 DOT |
3.3694 USDT |
3.3279 USDT |
3.3445 USDT |
3.4545 USDT |
| 2025-07-07 |
3.3953 USDT |
2,509,644.8705 DOT |
3.3950 USDT |
3.3658 USDT |
3.3863 USDT |
3.3808 USDT |
| 2025-07-06 |
3.3455 USDT |
401,417.3209 DOT |
3.3557 USDT |
3.3295 USDT |
3.3439 USDT |
3.3478 USDT |
| 2025-07-05 |
3.3640 USDT |
1,507,030.0646 DOT |
3.3581 USDT |
3.3371 USDT |
3.3535 USDT |
3.3519 USDT |
| 2025-07-04 |
3.4196 USDT |
4,223,545.6719 DOT |
3.5389 USDT |
3.3139 USDT |
3.3422 USDT |
3.3352 USDT |
| 2025-07-03 |
3.5834 USDT |
5,665,728.3544 DOT |
3.5440 USDT |
3.5000 USDT |
3.5369 USDT |
3.5465 USDT |
| 2025-07-02 |
3.4382 USDT |
5,329,777.7773 DOT |
3.2812 USDT |
3.2445 USDT |
3.2831 USDT |
3.5904 USDT |
| 2025-07-01 |
3.3327 USDT |
4,559,486.3923 DOT |
3.3967 USDT |
3.2572 USDT |
3.2779 USDT |
3.2744 USDT |
| 2025-06-30 |
3.4289 USDT |
4,218,277.2849 DOT |
3.5417 USDT |
3.3514 USDT |
3.4107 USDT |
3.3986 USDT |
| 2025-06-29 |
3.4136 USDT |
841,797.0634 DOT |
3.4073 USDT |
3.3794 USDT |
3.3887 USDT |
3.3992 USDT |
| 2025-06-28 |
3.3573 USDT |
328,964.9659 DOT |
3.3585 USDT |
3.3310 USDT |
3.3541 USDT |
3.3588 USDT |
| 2025-06-27 |
3.3222 USDT |
995,774.7170 DOT |
3.2989 USDT |
3.2777 USDT |
3.3182 USDT |
3.3247 USDT |
| 2025-06-26 |
3.3467 USDT |
1,235,205.8138 DOT |
3.3519 USDT |
3.2725 USDT |
3.3051 USDT |
3.3048 USDT |
| 2025-06-25 |
3.4144 USDT |
38,993.9102 DOT |
3.4325 USDT |
3.3750 USDT |
3.3977 USDT |
3.4187 USDT |
| 2025-06-24 |
3.4411 USDT |
63,079.9177 DOT |
3.3935 USDT |
3.3869 USDT |
3.4057 USDT |
3.4350 USDT |
| 2025-06-23 |
3.1983 USDT |
79,616.5311 DOT |
3.1503 USDT |
3.1140 USDT |
3.1562 USDT |
3.2073 USDT |
| 2025-06-22 |
3.2280 USDT |
143,473.0251 DOT |
3.3288 USDT |
3.1300 USDT |
3.1798 USDT |
3.1657 USDT |
| 2025-06-21 |
3.4590 USDT |
25,347.7111 DOT |
3.4466 USDT |
3.4373 USDT |
3.4500 USDT |
3.4850 USDT |
| 2025-06-20 |
3.5127 USDT |
71,615.0807 DOT |
3.5497 USDT |
3.4611 USDT |
3.4933 USDT |
3.5298 USDT |
| 2025-06-19 |
3.5931 USDT |
537,974.4320 DOT |
3.6225 USDT |
3.5372 USDT |
3.5501 USDT |
3.5469 USDT |
| 2025-06-18 |
3.7162 USDT |
716,305.2729 DOT |
3.7195 USDT |
3.5934 USDT |
3.6513 USDT |
3.5941 USDT |
| 2025-06-17 |
3.8436 USDT |
995,171.5348 DOT |
3.8480 USDT |
3.7740 USDT |
3.8093 USDT |
3.7908 USDT |
| 2025-06-16 |
3.8731 USDT |
1,643,183.5855 DOT |
3.8188 USDT |
3.7860 USDT |
3.8265 USDT |
3.9091 USDT |
| 2025-06-15 |
3.7907 USDT |
967,864.4030 DOT |
3.7816 USDT |
3.7541 USDT |
3.7717 USDT |
3.8271 USDT |
| 2025-06-14 |
3.7966 USDT |
1,927,355.1796 DOT |
3.8375 USDT |
3.7179 USDT |
3.7612 USDT |
3.7601 USDT |
| 2025-06-13 |
3.7939 USDT |
7,235,687.6840 DOT |
3.9199 USDT |
3.6652 USDT |
3.7374 USDT |
3.8022 USDT |
| 2025-06-12 |
4.1258 USDT |
6,181,780.4502 DOT |
4.1883 USDT |
4.0040 USDT |
4.0671 USDT |
4.0777 USDT |
| 2025-06-11 |
4.2714 USDT |
8,465,250.2344 DOT |
4.2947 USDT |
4.2119 USDT |
4.2624 USDT |
4.2809 USDT |
| 2025-06-10 |
4.1470 USDT |
5,909,476.8519 DOT |
4.1518 USDT |
4.0953 USDT |
4.1351 USDT |
4.1286 USDT |
| 2025-06-09 |
4.0219 USDT |
5,845,196.1398 DOT |
4.0240 USDT |
3.9638 USDT |
3.9933 USDT |
4.0285 USDT |
| 2025-06-08 |
4.0388 USDT |
2,961,669.7553 DOT |
4.0302 USDT |
3.9779 USDT |
4.0118 USDT |
4.0911 USDT |