Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
9.9865 USDT |
2,764,105.1893 DOT |
10.0814 USDT |
9.6001 USDT |
9.8206 USDT |
10.0020 USDT |
| 2024-03-17 |
9.8013 USDT |
2,475,421.3531 DOT |
9.6835 USDT |
9.2045 USDT |
9.4986 USDT |
10.1795 USDT |
| 2024-03-16 |
10.5334 USDT |
1,815,623.2984 DOT |
10.8123 USDT |
10.0745 USDT |
10.2104 USDT |
10.2909 USDT |
| 2024-03-15 |
10.6460 USDT |
3,211,346.1260 DOT |
11.5520 USDT |
9.9833 USDT |
10.4122 USDT |
10.4708 USDT |
| 2024-03-14 |
11.3144 USDT |
3,050,646.8491 DOT |
11.3752 USDT |
10.6766 USDT |
11.1446 USDT |
11.4513 USDT |
| 2024-03-13 |
10.9179 USDT |
2,419,482.0236 DOT |
10.7354 USDT |
10.6371 USDT |
10.7551 USDT |
10.9128 USDT |
| 2024-03-12 |
10.7172 USDT |
2,697,029.7097 DOT |
11.0404 USDT |
10.0619 USDT |
10.5801 USDT |
10.6307 USDT |
| 2024-03-11 |
10.6990 USDT |
2,994,043.5228 DOT |
10.2610 USDT |
9.8000 USDT |
10.2061 USDT |
11.1208 USDT |
| 2024-03-10 |
10.4189 USDT |
1,682,973.8785 DOT |
10.4946 USDT |
10.0500 USDT |
10.2258 USDT |
10.1688 USDT |
| 2024-03-09 |
10.6915 USDT |
2,300,326.3369 DOT |
10.6383 USDT |
10.4531 USDT |
10.5260 USDT |
10.5041 USDT |
| 2024-03-08 |
10.4186 USDT |
2,867,019.1725 DOT |
10.4058 USDT |
9.9658 USDT |
10.2941 USDT |
10.5617 USDT |
| 2024-03-07 |
10.5026 USDT |
1,979,471.8339 DOT |
10.5421 USDT |
10.2356 USDT |
10.3823 USDT |
10.5053 USDT |
| 2024-03-06 |
9.7146 USDT |
3,492,784.3490 DOT |
9.3216 USDT |
8.9243 USDT |
9.1291 USDT |
10.1274 USDT |
| 2024-03-05 |
10.1867 USDT |
3,440,149.7315 DOT |
9.8643 USDT |
9.6684 USDT |
9.8600 USDT |
9.7810 USDT |
| 2024-03-04 |
9.9022 USDT |
3,254,511.1235 DOT |
9.7864 USDT |
9.5910 USDT |
9.7393 USDT |
10.0049 USDT |
| 2024-03-03 |
9.2265 USDT |
2,491,007.7460 DOT |
9.4631 USDT |
8.6834 USDT |
9.1191 USDT |
9.6850 USDT |
| 2024-03-02 |
8.9770 USDT |
2,834,797.3217 DOT |
8.6655 USDT |
8.5818 USDT |
8.7538 USDT |
9.2170 USDT |
| 2024-03-01 |
8.3930 USDT |
2,648,923.7584 DOT |
8.2667 USDT |
8.2654 USDT |
8.3499 USDT |
8.4058 USDT |
| 2024-02-29 |
8.5855 USDT |
4,035,468.4425 DOT |
8.3439 USDT |
8.0340 USDT |
8.3423 USDT |
8.1510 USDT |
| 2024-02-28 |
8.3601 USDT |
2,722,883.7449 DOT |
8.3716 USDT |
7.7421 USDT |
8.1398 USDT |
8.0639 USDT |
| 2024-02-27 |
8.1461 USDT |
3,402,229.3498 DOT |
8.1084 USDT |
7.9999 USDT |
8.0942 USDT |
8.3879 USDT |
| 2024-02-26 |
7.8610 USDT |
2,348,766.5047 DOT |
7.9236 USDT |
7.5790 USDT |
7.6592 USDT |
8.0930 USDT |
| 2024-02-25 |
7.7547 USDT |
1,592,774.1994 DOT |
7.8222 USDT |
7.6782 USDT |
7.7274 USDT |
7.8142 USDT |
| 2024-02-24 |
7.7172 USDT |
1,843,387.0255 DOT |
7.5628 USDT |
7.4324 USDT |
7.6113 USDT |
7.8121 USDT |
| 2024-02-23 |
7.4144 USDT |
2,222,408.4227 DOT |
7.4806 USDT |
7.2741 USDT |
7.3423 USDT |
7.5850 USDT |
| 2024-02-22 |
7.4904 USDT |
2,554,565.5288 DOT |
7.4681 USDT |
7.2766 USDT |
7.3567 USDT |
7.6463 USDT |
| 2024-02-21 |
7.4531 USDT |
2,331,008.1062 DOT |
7.7289 USDT |
6.8710 USDT |
7.3764 USDT |
7.3362 USDT |
| 2024-02-20 |
7.7681 USDT |
2,823,540.2325 DOT |
8.0292 USDT |
7.4277 USDT |
7.5468 USDT |
7.8031 USDT |
| 2024-02-19 |
7.8190 USDT |
2,509,864.4706 DOT |
7.8600 USDT |
7.6532 USDT |
7.7378 USDT |
8.0349 USDT |
| 2024-02-18 |
7.7757 USDT |
1,899,397.7676 DOT |
7.7048 USDT |
7.6778 USDT |
7.7453 USDT |
7.8640 USDT |
| 2024-02-17 |
7.5565 USDT |
1,787,782.9889 DOT |
7.6493 USDT |
7.3405 USDT |
7.4678 USDT |
7.5187 USDT |
| 2024-02-16 |
7.7831 USDT |
1,665,978.2639 DOT |
7.7783 USDT |
7.7031 USDT |
7.7818 USDT |
7.7692 USDT |
| 2024-02-15 |
7.7256 USDT |
2,301,662.1138 DOT |
7.6490 USDT |
7.5282 USDT |
7.6211 USDT |
7.7035 USDT |
| 2024-02-14 |
7.5530 USDT |
2,203,111.0694 DOT |
7.3555 USDT |
7.2738 USDT |
7.3167 USDT |
7.6075 USDT |
| 2024-02-13 |
7.3427 USDT |
2,155,248.3158 DOT |
7.3380 USDT |
7.1160 USDT |
7.2262 USDT |
7.1812 USDT |
| 2024-02-12 |
7.1628 USDT |
2,262,251.9483 DOT |
7.1034 USDT |
6.9836 USDT |
7.0221 USDT |
7.3303 USDT |
| 2024-02-11 |
7.2362 USDT |
1,610,006.6966 DOT |
7.2016 USDT |
7.1330 USDT |
7.1857 USDT |
7.2039 USDT |
| 2024-02-10 |
7.1773 USDT |
1,882,387.3553 DOT |
7.1969 USDT |
7.0586 USDT |
7.1112 USDT |
7.1928 USDT |
| 2024-02-09 |
7.1146 USDT |
1,876,636.8796 DOT |
7.0154 USDT |
6.9609 USDT |
6.9891 USDT |
7.1763 USDT |
| 2024-02-08 |
6.9661 USDT |
2,168,694.1051 DOT |
6.9415 USDT |
6.8708 USDT |
6.9300 USDT |
7.0666 USDT |
| 2024-02-07 |
6.7479 USDT |
1,423,137.4411 DOT |
6.8083 USDT |
6.6736 USDT |
6.7195 USDT |
6.7952 USDT |
| 2024-02-06 |
6.7376 USDT |
1,791,411.4056 DOT |
6.7381 USDT |
6.6435 USDT |
6.7148 USDT |
6.7834 USDT |
| 2024-02-05 |
6.8051 USDT |
1,518,463.9693 DOT |
6.6692 USDT |
6.5929 USDT |
6.6758 USDT |
6.7316 USDT |
| 2024-02-04 |
6.7805 USDT |
822,956.7044 DOT |
6.8280 USDT |
6.6956 USDT |
6.7502 USDT |
6.7432 USDT |
| 2024-02-03 |
6.9177 USDT |
1,132,047.8084 DOT |
6.9471 USDT |
6.8130 USDT |
6.8936 USDT |
6.8821 USDT |
| 2024-02-02 |
6.8759 USDT |
1,889,429.9125 DOT |
6.7920 USDT |
6.7649 USDT |
6.8126 USDT |
6.9589 USDT |
| 2024-02-01 |
6.6756 USDT |
1,786,278.9950 DOT |
6.6544 USDT |
6.5373 USDT |
6.6565 USDT |
6.7664 USDT |
| 2024-01-31 |
6.7853 USDT |
1,553,653.8516 DOT |
6.8398 USDT |
6.6180 USDT |
6.7430 USDT |
6.8047 USDT |
| 2024-01-30 |
7.0030 USDT |
2,023,360.2982 DOT |
7.0297 USDT |
6.9055 USDT |
6.9329 USDT |
6.9239 USDT |
| 2024-01-29 |
6.8748 USDT |
1,578,461.2933 DOT |
6.8705 USDT |
6.7041 USDT |
6.7924 USDT |
7.1380 USDT |