Identifier on Huobi: dotusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
7.2663 USDT |
695,544.2247 DOT |
6.7373 USDT |
6.7051 USDT |
7.1908 USDT |
7.2364 USDT |
| 2023-12-08 |
6.2603 USDT |
847,661.7007 DOT |
6.0943 USDT |
6.0739 USDT |
6.0987 USDT |
6.5576 USDT |
| 2023-12-07 |
6.0021 USDT |
878,920.7291 DOT |
5.9345 USDT |
5.8155 USDT |
5.9527 USDT |
6.0972 USDT |
| 2023-12-06 |
5.8022 USDT |
754,817.1774 DOT |
5.7956 USDT |
5.6700 USDT |
5.7261 USDT |
5.9228 USDT |
| 2023-12-05 |
5.5431 USDT |
756,200.4807 DOT |
5.5607 USDT |
5.4500 USDT |
5.5069 USDT |
5.5257 USDT |
| 2023-12-04 |
5.5475 USDT |
710,584.9228 DOT |
5.4817 USDT |
5.4028 USDT |
5.4823 USDT |
5.5333 USDT |
| 2023-12-03 |
5.4594 USDT |
675,653.6840 DOT |
5.4775 USDT |
5.3854 USDT |
5.4240 USDT |
5.4446 USDT |
| 2023-12-02 |
5.4122 USDT |
771,048.2745 DOT |
5.4056 USDT |
5.3592 USDT |
5.3744 USDT |
5.4700 USDT |
| 2023-12-01 |
5.4029 USDT |
636,177.3129 DOT |
5.4181 USDT |
5.3229 USDT |
5.3684 USDT |
5.3726 USDT |
| 2023-11-30 |
5.2184 USDT |
1,129,314.3692 DOT |
5.1345 USDT |
5.0870 USDT |
5.1319 USDT |
5.4394 USDT |
| 2023-11-29 |
5.2443 USDT |
912,996.0184 DOT |
5.1930 USDT |
5.1582 USDT |
5.1796 USDT |
5.1660 USDT |
| 2023-11-28 |
5.1766 USDT |
1,419,130.2581 DOT |
5.1338 USDT |
4.4500 USDT |
5.1608 USDT |
5.1908 USDT |
| 2023-11-27 |
5.1746 USDT |
1,005,101.4977 DOT |
5.3100 USDT |
5.0179 USDT |
5.0544 USDT |
5.0233 USDT |
| 2023-11-26 |
5.3100 USDT |
518,405.1753 DOT |
5.3201 USDT |
5.1500 USDT |
5.2429 USDT |
5.2180 USDT |
| 2023-11-25 |
5.2945 USDT |
848,303.3051 DOT |
5.2287 USDT |
5.2004 USDT |
5.2748 USDT |
5.3324 USDT |
| 2023-11-24 |
5.1976 USDT |
915,287.0424 DOT |
5.1331 USDT |
5.1147 USDT |
5.1587 USDT |
5.2361 USDT |
| 2023-11-23 |
5.1567 USDT |
922,457.6122 DOT |
5.1710 USDT |
5.0806 USDT |
5.1163 USDT |
5.1115 USDT |
| 2023-11-22 |
5.0757 USDT |
1,100,022.6441 DOT |
4.8593 USDT |
4.8488 USDT |
4.9477 USDT |
5.2632 USDT |
| 2023-11-21 |
5.2091 USDT |
798,903.9623 DOT |
5.3057 USDT |
5.0365 USDT |
5.1630 USDT |
5.1400 USDT |
| 2023-11-20 |
5.4289 USDT |
943,325.6103 DOT |
5.4328 USDT |
5.2631 USDT |
5.3486 USDT |
5.3141 USDT |
| 2023-11-19 |
5.2921 USDT |
992,393.6068 DOT |
5.2897 USDT |
5.1758 USDT |
5.2372 USDT |
5.4649 USDT |
| 2023-11-18 |
5.1818 USDT |
1,757,129.4809 DOT |
5.2438 USDT |
5.0000 USDT |
5.0991 USDT |
5.2405 USDT |
| 2023-11-17 |
5.3148 USDT |
2,138,008.7022 DOT |
5.3532 USDT |
5.0526 USDT |
5.1609 USDT |
5.2279 USDT |
| 2023-11-16 |
5.6117 USDT |
1,580,290.5927 DOT |
5.5627 USDT |
5.4176 USDT |
5.5614 USDT |
5.4704 USDT |
| 2023-11-15 |
5.3395 USDT |
1,785,332.0246 DOT |
5.1978 USDT |
5.1854 USDT |
5.2444 USDT |
5.4817 USDT |
| 2023-11-14 |
5.3367 USDT |
1,285,793.0097 DOT |
5.3507 USDT |
4.9947 USDT |
5.1495 USDT |
5.1475 USDT |
| 2023-11-13 |
5.6702 USDT |
1,118,043.0983 DOT |
5.7058 USDT |
5.4522 USDT |
5.6067 USDT |
5.5992 USDT |
| 2023-11-12 |
5.6509 USDT |
1,737,813.1452 DOT |
5.5565 USDT |
5.3500 USDT |
5.5308 USDT |
5.7836 USDT |
| 2023-11-11 |
5.3678 USDT |
2,813,021.0132 DOT |
5.2982 USDT |
5.0968 USDT |
5.2008 USDT |
5.6096 USDT |
| 2023-11-10 |
5.1390 USDT |
2,479,963.7754 DOT |
5.0920 USDT |
5.0000 USDT |
5.0679 USDT |
5.3099 USDT |
| 2023-11-09 |
5.0917 USDT |
2,330,549.4900 DOT |
5.0324 USDT |
4.6726 USDT |
4.9386 USDT |
4.9026 USDT |
| 2023-11-08 |
4.9665 USDT |
2,192,492.4324 DOT |
4.9267 USDT |
4.8604 USDT |
4.8864 USDT |
5.0504 USDT |
| 2023-11-07 |
4.9252 USDT |
1,379,756.4706 DOT |
4.9675 USDT |
4.7874 USDT |
4.8702 USDT |
4.7874 USDT |
| 2023-11-06 |
4.8281 USDT |
115,577.2312 DOT |
4.7677 USDT |
4.6799 USDT |
4.7428 USDT |
4.8564 USDT |
| 2023-11-05 |
4.7445 USDT |
796,592.7706 DOT |
4.6844 USDT |
4.6554 USDT |
4.7202 USDT |
4.7795 USDT |
| 2023-11-04 |
4.6496 USDT |
2,515,982.2886 DOT |
4.6105 USDT |
4.5857 USDT |
4.6131 USDT |
4.6556 USDT |
| 2023-11-03 |
4.5474 USDT |
3,213,077.3767 DOT |
4.6295 USDT |
4.4577 USDT |
4.5127 USDT |
4.6141 USDT |
| 2023-11-02 |
4.6815 USDT |
3,531,094.9857 DOT |
4.7280 USDT |
4.5128 USDT |
4.6236 USDT |
4.6192 USDT |
| 2023-11-01 |
4.4455 USDT |
3,245,188.2035 DOT |
4.4499 USDT |
4.3222 USDT |
4.3649 USDT |
4.7348 USDT |
| 2023-10-31 |
4.4703 USDT |
2,356,333.5983 DOT |
4.5239 USDT |
4.2771 USDT |
4.4140 USDT |
4.4193 USDT |
| 2023-10-30 |
4.3308 USDT |
2,447,852.8829 DOT |
4.3158 USDT |
4.2349 USDT |
4.2713 USDT |
4.4715 USDT |
| 2023-10-29 |
4.2101 USDT |
1,074,097.8640 DOT |
4.1813 USDT |
4.1285 USDT |
4.1729 USDT |
4.2787 USDT |
| 2023-10-28 |
4.1783 USDT |
1,586,439.6007 DOT |
4.1351 USDT |
4.1307 USDT |
4.1575 USDT |
4.1956 USDT |
| 2023-10-27 |
4.1611 USDT |
1,621,127.9338 DOT |
4.2339 USDT |
4.0335 USDT |
4.1393 USDT |
4.1299 USDT |
| 2023-10-26 |
4.2949 USDT |
2,256,584.1973 DOT |
4.2931 USDT |
4.1600 USDT |
4.2029 USDT |
4.2391 USDT |
| 2023-10-25 |
4.2368 USDT |
2,080,985.4835 DOT |
4.1897 USDT |
4.1396 USDT |
4.1941 USDT |
4.2819 USDT |
| 2023-10-24 |
4.2782 USDT |
2,621,256.8210 DOT |
4.3572 USDT |
4.1221 USDT |
4.1944 USDT |
4.1884 USDT |
| 2023-10-23 |
4.0807 USDT |
2,472,895.4044 DOT |
3.9660 USDT |
3.9198 USDT |
3.9939 USDT |
4.3483 USDT |
| 2023-10-22 |
3.8708 USDT |
1,355,908.7191 DOT |
3.9081 USDT |
3.8041 USDT |
3.8320 USDT |
3.8760 USDT |
| 2023-10-21 |
3.7800 USDT |
1,511,140.3913 DOT |
3.7186 USDT |
3.7077 USDT |
3.7192 USDT |
3.9289 USDT |