Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
3.9972 USDT |
3,563,599.3642 DOT |
3.8855 USDT |
3.8680 USDT |
3.9297 USDT |
4.0393 USDT |
| 2025-06-06 |
3.8827 USDT |
4,023,641.8680 DOT |
3.8138 USDT |
3.8032 USDT |
3.8627 USDT |
3.8893 USDT |
| 2025-06-05 |
4.0157 USDT |
5,596,681.5447 DOT |
4.0063 USDT |
3.9432 USDT |
3.9767 USDT |
3.9656 USDT |
| 2025-06-04 |
4.1263 USDT |
5,234,911.5801 DOT |
4.1371 USDT |
3.9931 USDT |
4.0448 USDT |
4.0192 USDT |
| 2025-06-03 |
4.1665 USDT |
5,493,150.6577 DOT |
4.1479 USDT |
4.1237 USDT |
4.1516 USDT |
4.1745 USDT |
| 2025-06-02 |
4.0261 USDT |
4,634,989.9556 DOT |
4.0664 USDT |
3.9530 USDT |
3.9799 USDT |
4.1256 USDT |
| 2025-06-01 |
4.0637 USDT |
1,048,776.2283 DOT |
4.0767 USDT |
4.0277 USDT |
4.0487 USDT |
4.0358 USDT |
| 2025-05-31 |
3.9889 USDT |
4,971,738.8089 DOT |
4.0499 USDT |
3.8972 USDT |
3.9690 USDT |
4.0557 USDT |
| 2025-05-30 |
4.2100 USDT |
6,561,058.0821 DOT |
4.3334 USDT |
4.1051 USDT |
4.2114 USDT |
4.1785 USDT |
| 2025-05-29 |
4.5672 USDT |
4,714,245.3439 DOT |
4.5876 USDT |
4.4557 USDT |
4.4921 USDT |
4.4842 USDT |
| 2025-05-28 |
4.5384 USDT |
6,370,623.9242 DOT |
4.5360 USDT |
4.4179 USDT |
4.4853 USDT |
4.4895 USDT |
| 2025-05-27 |
4.5338 USDT |
6,132,946.0311 DOT |
4.4688 USDT |
4.3729 USDT |
4.4375 USDT |
4.5163 USDT |
| 2025-05-26 |
4.5241 USDT |
5,115,417.1014 DOT |
4.5247 USDT |
4.4266 USDT |
4.4661 USDT |
4.4535 USDT |
| 2025-05-25 |
4.4840 USDT |
2,797,781.9005 DOT |
4.5440 USDT |
4.4291 USDT |
4.4654 USDT |
4.4738 USDT |
| 2025-05-24 |
4.6003 USDT |
3,426,403.5067 DOT |
4.5624 USDT |
4.5406 USDT |
4.5689 USDT |
4.5680 USDT |
| 2025-05-23 |
4.8329 USDT |
9,291,294.1261 DOT |
4.9493 USDT |
4.5331 USDT |
4.6213 USDT |
4.5629 USDT |
| 2025-05-22 |
4.8726 USDT |
6,561,867.8006 DOT |
4.7419 USDT |
4.7310 USDT |
4.8018 USDT |
4.8961 USDT |
| 2025-05-21 |
4.6984 USDT |
3,108,709.9100 DOT |
4.6772 USDT |
4.6214 USDT |
4.6528 USDT |
4.6843 USDT |
| 2025-05-20 |
4.5988 USDT |
4,394,296.5964 DOT |
4.5973 USDT |
4.5193 USDT |
4.5606 USDT |
4.6130 USDT |
| 2025-05-19 |
4.5435 USDT |
6,827,665.9644 DOT |
4.7926 USDT |
4.4141 USDT |
4.5148 USDT |
4.5596 USDT |
| 2025-05-18 |
4.7035 USDT |
1,751,469.2392 DOT |
4.6131 USDT |
4.5828 USDT |
4.6256 USDT |
4.7552 USDT |
| 2025-05-17 |
4.6643 USDT |
5,228,828.9338 DOT |
4.7537 USDT |
4.5577 USDT |
4.6301 USDT |
4.6132 USDT |
| 2025-05-16 |
4.8612 USDT |
4,430,177.7779 DOT |
4.7778 USDT |
4.7493 USDT |
4.8247 USDT |
4.8203 USDT |
| 2025-05-15 |
4.8290 USDT |
5,970,535.9625 DOT |
4.9819 USDT |
4.6875 USDT |
4.7812 USDT |
4.9123 USDT |
| 2025-05-14 |
5.1104 USDT |
5,784,052.8050 DOT |
5.1922 USDT |
4.9534 USDT |
5.0126 USDT |
5.0159 USDT |
| 2025-05-13 |
4.9574 USDT |
4,428,433.6301 DOT |
5.0682 USDT |
4.8225 USDT |
4.9048 USDT |
5.0304 USDT |
| 2025-05-12 |
5.1764 USDT |
7,860,530.1965 DOT |
5.1445 USDT |
4.8892 USDT |
5.0623 USDT |
5.0691 USDT |
| 2025-05-11 |
5.0964 USDT |
7,261,112.5976 DOT |
5.3079 USDT |
4.9535 USDT |
5.0603 USDT |
5.1020 USDT |
| 2025-05-10 |
4.9240 USDT |
2,345,205.0245 DOT |
4.7995 USDT |
4.7964 USDT |
4.9060 USDT |
4.9673 USDT |
| 2025-05-09 |
4.4853 USDT |
1,343,945.5235 DOT |
4.4551 USDT |
4.4337 USDT |
4.4744 USDT |
4.5186 USDT |
| 2025-05-08 |
4.1629 USDT |
3,152,538.3213 DOT |
3.9679 USDT |
3.9650 USDT |
4.0142 USDT |
4.2413 USDT |
| 2025-05-07 |
3.9462 USDT |
3,442,446.2266 DOT |
3.9902 USDT |
3.8789 USDT |
3.9146 USDT |
3.9679 USDT |
| 2025-05-06 |
3.8949 USDT |
3,224,938.5896 DOT |
3.9178 USDT |
3.8233 USDT |
3.8756 USDT |
3.9428 USDT |
| 2025-05-05 |
3.9404 USDT |
3,152,809.0046 DOT |
3.9200 USDT |
3.8841 USDT |
3.9286 USDT |
3.9254 USDT |
| 2025-05-04 |
3.9938 USDT |
1,907,004.0743 DOT |
4.0270 USDT |
3.9290 USDT |
3.9727 USDT |
3.9920 USDT |
| 2025-05-03 |
4.0955 USDT |
2,302,557.5150 DOT |
4.1605 USDT |
4.0140 USDT |
4.0520 USDT |
4.0274 USDT |
| 2025-05-02 |
4.2098 USDT |
2,873,935.4754 DOT |
4.1792 USDT |
4.1585 USDT |
4.1915 USDT |
4.1842 USDT |
| 2025-05-01 |
4.1077 USDT |
1,003,379.1176 DOT |
4.0646 USDT |
4.0642 USDT |
4.0975 USDT |
4.1449 USDT |
| 2025-04-30 |
4.1265 USDT |
506,039.3655 DOT |
4.1453 USDT |
4.0907 USDT |
4.1396 USDT |
4.1366 USDT |
| 2025-04-29 |
4.2811 USDT |
500,097.2451 DOT |
4.2431 USDT |
4.2407 USDT |
4.2691 USDT |
4.2934 USDT |
| 2025-04-28 |
4.1599 USDT |
2,469,553.4476 DOT |
4.0890 USDT |
4.0101 USDT |
4.0864 USDT |
4.1542 USDT |
| 2025-04-27 |
4.1331 USDT |
2,114,534.4667 DOT |
4.2641 USDT |
4.0560 USDT |
4.0910 USDT |
4.1064 USDT |
| 2025-04-26 |
4.2820 USDT |
2,384,880.8986 DOT |
4.2536 USDT |
4.1999 USDT |
4.2531 USDT |
4.2794 USDT |
| 2025-04-25 |
4.2927 USDT |
3,461,760.5657 DOT |
4.2685 USDT |
4.2149 USDT |
4.2726 USDT |
4.2762 USDT |
| 2025-04-24 |
4.0857 USDT |
4,009,050.6322 DOT |
4.0925 USDT |
3.9304 USDT |
3.9875 USDT |
4.2672 USDT |
| 2025-04-23 |
4.0912 USDT |
4,405,726.5607 DOT |
4.0086 USDT |
3.9983 USDT |
4.0449 USDT |
4.1004 USDT |
| 2025-04-22 |
3.7470 USDT |
1,507,587.0599 DOT |
3.7780 USDT |
3.6904 USDT |
3.7480 USDT |
3.7699 USDT |
| 2025-04-21 |
3.9172 USDT |
2,534,173.8654 DOT |
3.8790 USDT |
3.7907 USDT |
3.8051 USDT |
3.7907 USDT |
| 2025-04-20 |
3.8749 USDT |
3,478,722.9478 DOT |
3.8786 USDT |
3.7885 USDT |
3.8287 USDT |
3.8961 USDT |
| 2025-04-19 |
3.7441 USDT |
3,012,170.3501 DOT |
3.6746 USDT |
3.6451 USDT |
3.6782 USDT |
3.8504 USDT |