Identifier on Huobi: daousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.0925 USDT |
275,849.5641 DAO |
1.1131 USDT |
1.0500 USDT |
1.0657 USDT |
1.0505 USDT |
| 2024-04-16 |
1.1161 USDT |
230,765.7393 DAO |
1.1278 USDT |
1.0815 USDT |
1.1095 USDT |
1.1098 USDT |
| 2024-04-15 |
1.2043 USDT |
272,599.0086 DAO |
1.2189 USDT |
1.1201 USDT |
1.1361 USDT |
1.1341 USDT |
| 2024-04-14 |
1.1161 USDT |
288,406.6181 DAO |
1.0863 USDT |
1.0454 USDT |
1.0701 USDT |
1.1662 USDT |
| 2024-04-13 |
1.2065 USDT |
245,094.9184 DAO |
1.2116 USDT |
1.1557 USDT |
1.1885 USDT |
1.2271 USDT |
| 2024-04-12 |
1.3262 USDT |
302,440.0254 DAO |
1.3911 USDT |
0.9865 USDT |
1.1650 USDT |
1.1545 USDT |
| 2024-04-11 |
1.4936 USDT |
232,694.3408 DAO |
1.5124 USDT |
1.4243 USDT |
1.4461 USDT |
1.4319 USDT |
| 2024-04-10 |
1.5080 USDT |
287,641.3764 DAO |
1.5085 USDT |
1.4696 USDT |
1.4958 USDT |
1.5288 USDT |
| 2024-04-09 |
1.5488 USDT |
230,077.4942 DAO |
1.5630 USDT |
1.5013 USDT |
1.5300 USDT |
1.5250 USDT |
| 2024-04-08 |
1.5585 USDT |
273,061.7157 DAO |
1.5523 USDT |
1.5000 USDT |
1.5166 USDT |
1.5760 USDT |
| 2024-04-07 |
1.5627 USDT |
197,479.2901 DAO |
1.5413 USDT |
1.5380 USDT |
1.5462 USDT |
1.5429 USDT |
| 2024-04-06 |
1.5507 USDT |
190,185.5474 DAO |
1.5236 USDT |
1.5000 USDT |
1.5339 USDT |
1.5535 USDT |
| 2024-04-05 |
1.6594 USDT |
165,326.2203 DAO |
1.7221 USDT |
1.5854 USDT |
1.5929 USDT |
1.5870 USDT |
| 2024-04-04 |
1.6773 USDT |
126,289.1604 DAO |
1.6877 USDT |
1.6333 USDT |
1.6737 USDT |
1.7086 USDT |
| 2024-04-03 |
1.6004 USDT |
247,216.0318 DAO |
1.5743 USDT |
1.5127 USDT |
1.5767 USDT |
1.6757 USDT |
| 2024-04-02 |
1.5800 USDT |
252,825.0453 DAO |
1.6965 USDT |
1.5199 USDT |
1.5544 USDT |
1.5747 USDT |
| 2024-04-01 |
1.6398 USDT |
215,407.9861 DAO |
1.6839 USDT |
1.6059 USDT |
1.6354 USDT |
1.6667 USDT |
| 2024-03-31 |
1.6986 USDT |
152,326.4264 DAO |
1.7305 USDT |
1.6497 USDT |
1.6705 USDT |
1.6803 USDT |
| 2024-03-30 |
1.6785 USDT |
192,850.6668 DAO |
1.6687 USDT |
1.6361 USDT |
1.6499 USDT |
1.7255 USDT |
| 2024-03-29 |
1.7409 USDT |
279,677.9501 DAO |
1.8288 USDT |
1.6444 USDT |
1.6594 USDT |
1.6505 USDT |
| 2024-03-28 |
1.7860 USDT |
305,407.5958 DAO |
1.7826 USDT |
1.7115 USDT |
1.7482 USDT |
1.8254 USDT |
| 2024-03-27 |
1.8441 USDT |
394,153.6892 DAO |
1.7353 USDT |
1.6827 USDT |
1.7142 USDT |
1.8655 USDT |
| 2024-03-26 |
1.7949 USDT |
386,305.9225 DAO |
1.8197 USDT |
1.6680 USDT |
1.7318 USDT |
1.7189 USDT |
| 2024-03-25 |
1.8427 USDT |
318,911.1378 DAO |
1.8973 USDT |
1.8065 USDT |
1.8249 USDT |
1.8363 USDT |
| 2024-03-24 |
1.8764 USDT |
229,522.5579 DAO |
1.9485 USDT |
1.8089 USDT |
1.8577 USDT |
1.8394 USDT |
| 2024-03-23 |
2.1845 USDT |
203,307.8241 DAO |
2.3664 USDT |
1.8763 USDT |
1.9527 USDT |
1.9563 USDT |
| 2024-03-22 |
2.3639 USDT |
197,360.5096 DAO |
2.3756 USDT |
2.1514 USDT |
2.2702 USDT |
2.5039 USDT |
| 2024-03-21 |
1.7485 USDT |
212,999.5936 DAO |
1.7015 USDT |
1.6697 USDT |
1.6990 USDT |
2.0169 USDT |
| 2024-03-20 |
1.6977 USDT |
192,403.3141 DAO |
1.6815 USDT |
1.6048 USDT |
1.6627 USDT |
1.6450 USDT |
| 2024-03-19 |
1.5980 USDT |
305,794.1334 DAO |
1.7425 USDT |
1.4110 USDT |
1.5874 USDT |
1.6576 USDT |
| 2024-03-18 |
1.7419 USDT |
159,295.5001 DAO |
1.7692 USDT |
1.6165 USDT |
1.6507 USDT |
1.6455 USDT |
| 2024-03-17 |
1.7028 USDT |
188,234.9774 DAO |
1.6575 USDT |
1.6032 USDT |
1.6250 USDT |
1.8907 USDT |
| 2024-03-16 |
1.7287 USDT |
226,498.6366 DAO |
1.6760 USDT |
1.6549 USDT |
1.6834 USDT |
1.6609 USDT |
| 2024-03-15 |
1.5897 USDT |
298,342.0273 DAO |
1.6885 USDT |
1.4966 USDT |
1.5383 USDT |
1.6383 USDT |
| 2024-03-14 |
1.6547 USDT |
142,403.9409 DAO |
1.7099 USDT |
1.5723 USDT |
1.6301 USDT |
1.6545 USDT |
| 2024-03-13 |
1.5913 USDT |
222,970.8634 DAO |
1.5085 USDT |
1.4761 USDT |
1.5534 USDT |
1.5997 USDT |
| 2024-03-12 |
1.4405 USDT |
288,276.8665 DAO |
1.4313 USDT |
1.3196 USDT |
1.4056 USDT |
1.4774 USDT |
| 2024-03-11 |
1.3062 USDT |
274,641.3609 DAO |
1.2777 USDT |
1.2632 USDT |
1.2837 USDT |
1.3995 USDT |
| 2024-03-10 |
1.3139 USDT |
270,111.0407 DAO |
1.3146 USDT |
1.2556 USDT |
1.2764 USDT |
1.2787 USDT |
| 2024-03-09 |
1.2910 USDT |
268,898.3384 DAO |
1.2766 USDT |
1.2501 USDT |
1.2739 USDT |
1.2764 USDT |
| 2024-03-08 |
1.2100 USDT |
267,172.9637 DAO |
1.2072 USDT |
1.1693 USDT |
1.1989 USDT |
1.2318 USDT |
| 2024-03-07 |
1.1300 USDT |
256,855.3935 DAO |
1.1306 USDT |
1.0800 USDT |
1.1134 USDT |
1.1898 USDT |
| 2024-03-06 |
1.0458 USDT |
324,536.1540 DAO |
1.0291 USDT |
0.9764 USDT |
1.0300 USDT |
1.0630 USDT |
| 2024-03-05 |
1.1004 USDT |
432,121.7951 DAO |
1.1456 USDT |
0.9360 USDT |
1.0422 USDT |
1.0232 USDT |
| 2024-03-04 |
1.1765 USDT |
340,322.8618 DAO |
1.1677 USDT |
1.1309 USDT |
1.1455 USDT |
1.1456 USDT |
| 2024-03-03 |
1.0950 USDT |
298,377.0214 DAO |
1.0873 USDT |
1.0483 USDT |
1.0802 USDT |
1.1485 USDT |
| 2024-03-02 |
1.0198 USDT |
298,162.3751 DAO |
1.0061 USDT |
1.0055 USDT |
1.0105 USDT |
1.0581 USDT |
| 2024-03-01 |
0.9955 USDT |
391,938.6833 DAO |
0.9881 USDT |
0.9737 USDT |
0.9882 USDT |
1.0067 USDT |
| 2024-02-29 |
0.9715 USDT |
470,326.7065 DAO |
0.9561 USDT |
0.9476 USDT |
0.9581 USDT |
0.9772 USDT |
| 2024-02-28 |
0.9465 USDT |
439,127.1556 DAO |
0.9385 USDT |
0.9300 USDT |
0.9344 USDT |
0.9515 USDT |