Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
35.3384 USDT |
36,612.8366 DASH |
35.4900 USDT |
34.3000 USDT |
34.8200 USDT |
34.9500 USDT |
| 2025-01-23 |
35.1449 USDT |
13,474.7398 DASH |
35.8100 USDT |
34.5300 USDT |
34.8300 USDT |
34.8300 USDT |
| 2025-01-22 |
36.7172 USDT |
14,956.4779 DASH |
36.8700 USDT |
36.0500 USDT |
36.5800 USDT |
37.1200 USDT |
| 2025-01-21 |
35.4600 USDT |
18,456.1206 DASH |
36.3000 USDT |
34.4100 USDT |
35.1600 USDT |
35.4100 USDT |
| 2025-01-20 |
36.6526 USDT |
46,692.4586 DASH |
35.7500 USDT |
34.7000 USDT |
35.4900 USDT |
36.7900 USDT |
| 2025-01-19 |
38.7426 USDT |
16,343.7282 DASH |
39.9400 USDT |
36.3900 USDT |
37.4500 USDT |
37.2100 USDT |
| 2025-01-18 |
41.1152 USDT |
19,784.8093 DASH |
43.5700 USDT |
39.5300 USDT |
40.4200 USDT |
40.2900 USDT |
| 2025-01-17 |
42.6904 USDT |
25,083.2270 DASH |
39.5200 USDT |
39.5100 USDT |
40.0000 USDT |
42.9000 USDT |
| 2025-01-16 |
39.4769 USDT |
22,811.3378 DASH |
40.1000 USDT |
38.5500 USDT |
39.3200 USDT |
39.2200 USDT |
| 2025-01-15 |
37.9158 USDT |
6,722.8989 DASH |
37.7700 USDT |
37.4900 USDT |
37.9700 USDT |
37.9200 USDT |
| 2025-01-14 |
35.8244 USDT |
14,632.7956 DASH |
35.4000 USDT |
35.1200 USDT |
35.7900 USDT |
36.0500 USDT |
| 2025-01-13 |
34.9887 USDT |
11,282.0920 DASH |
36.7900 USDT |
33.0000 USDT |
33.7200 USDT |
33.8200 USDT |
| 2025-01-12 |
37.0256 USDT |
4,339.1657 DASH |
37.2900 USDT |
36.5100 USDT |
36.7800 USDT |
37.0600 USDT |
| 2025-01-11 |
37.3600 USDT |
12,300.7082 DASH |
37.5500 USDT |
36.8800 USDT |
37.2000 USDT |
36.9600 USDT |
| 2025-01-10 |
37.0213 USDT |
21,069.6270 DASH |
36.8300 USDT |
36.0800 USDT |
36.7000 USDT |
37.1400 USDT |
| 2025-01-09 |
37.1401 USDT |
15,246.8641 DASH |
37.6000 USDT |
35.7800 USDT |
36.6000 USDT |
36.5100 USDT |
| 2025-01-08 |
37.7652 USDT |
18,491.5584 DASH |
38.6600 USDT |
36.7500 USDT |
37.5900 USDT |
37.4300 USDT |
| 2025-01-07 |
41.6431 USDT |
16,612.0440 DASH |
43.8000 USDT |
39.0900 USDT |
39.4400 USDT |
39.3000 USDT |
| 2025-01-06 |
43.5275 USDT |
16,644.3024 DASH |
43.6900 USDT |
42.5100 USDT |
42.9300 USDT |
44.1900 USDT |
| 2025-01-05 |
42.4650 USDT |
7,907.9176 DASH |
42.7000 USDT |
42.0100 USDT |
42.4300 USDT |
42.1500 USDT |
| 2025-01-04 |
42.8753 USDT |
10,167.6240 DASH |
43.1800 USDT |
42.1800 USDT |
42.7500 USDT |
43.0100 USDT |
| 2025-01-03 |
40.1846 USDT |
9,133.3651 DASH |
40.3100 USDT |
39.2900 USDT |
39.6400 USDT |
42.0200 USDT |
| 2025-01-02 |
39.9573 USDT |
15,687.8317 DASH |
39.4000 USDT |
38.8700 USDT |
39.3600 USDT |
40.3300 USDT |
| 2025-01-01 |
37.9451 USDT |
6,756.2471 DASH |
37.9200 USDT |
37.2300 USDT |
37.8000 USDT |
38.2100 USDT |
| 2024-12-31 |
38.1308 USDT |
10,656.9149 DASH |
38.5300 USDT |
37.5500 USDT |
38.0100 USDT |
38.6500 USDT |
| 2024-12-30 |
39.8435 USDT |
19,225.7681 DASH |
39.7700 USDT |
37.4500 USDT |
38.3300 USDT |
39.8100 USDT |
| 2024-12-29 |
41.4088 USDT |
14,901.8788 DASH |
43.4300 USDT |
39.3800 USDT |
39.8200 USDT |
39.7700 USDT |
| 2024-12-28 |
39.5223 USDT |
6,346.9500 DASH |
39.3300 USDT |
38.8900 USDT |
39.4300 USDT |
38.9200 USDT |
| 2024-12-27 |
40.9326 USDT |
14,491.8303 DASH |
40.7300 USDT |
39.7800 USDT |
40.4400 USDT |
40.5800 USDT |
| 2024-12-26 |
43.2130 USDT |
18,707.9347 DASH |
45.7600 USDT |
40.8000 USDT |
41.1900 USDT |
41.1100 USDT |
| 2024-12-25 |
44.0222 USDT |
4,347.0853 DASH |
43.5900 USDT |
43.4800 USDT |
44.1300 USDT |
44.8500 USDT |
| 2024-12-24 |
40.3366 USDT |
20,199.9024 DASH |
39.1200 USDT |
38.3300 USDT |
39.1600 USDT |
41.9500 USDT |
| 2024-12-23 |
35.8274 USDT |
9,931.1265 DASH |
35.2900 USDT |
34.4700 USDT |
35.4700 USDT |
36.1000 USDT |
| 2024-12-22 |
35.6324 USDT |
21,090.6671 DASH |
35.6200 USDT |
34.4100 USDT |
35.1100 USDT |
35.5100 USDT |
| 2024-12-21 |
38.3771 USDT |
26,589.9056 DASH |
38.1100 USDT |
35.7100 USDT |
36.3900 USDT |
35.9800 USDT |
| 2024-12-20 |
35.4356 USDT |
45,156.2902 DASH |
36.2600 USDT |
31.4500 USDT |
33.5500 USDT |
36.6200 USDT |
| 2024-12-19 |
38.0356 USDT |
53,858.2200 DASH |
38.7000 USDT |
34.6400 USDT |
35.9300 USDT |
36.6300 USDT |
| 2024-12-18 |
41.9693 USDT |
40,703.7185 DASH |
44.3700 USDT |
38.2000 USDT |
39.4500 USDT |
38.8600 USDT |
| 2024-12-17 |
44.6330 USDT |
24,982.1595 DASH |
44.7800 USDT |
43.6600 USDT |
44.2600 USDT |
44.7300 USDT |
| 2024-12-16 |
45.2101 USDT |
26,594.3100 DASH |
47.2300 USDT |
41.8800 USDT |
44.0700 USDT |
45.4400 USDT |
| 2024-12-15 |
45.2355 USDT |
10,915.5917 DASH |
46.1100 USDT |
44.5900 USDT |
44.7800 USDT |
44.7700 USDT |
| 2024-12-14 |
47.7215 USDT |
15,287.6909 DASH |
48.7500 USDT |
45.5300 USDT |
46.5700 USDT |
46.2800 USDT |
| 2024-12-13 |
48.5922 USDT |
18,730.7617 DASH |
48.7100 USDT |
47.6500 USDT |
48.3900 USDT |
48.6300 USDT |
| 2024-12-12 |
49.7403 USDT |
23,499.6404 DASH |
49.1400 USDT |
47.5400 USDT |
48.4900 USDT |
50.0300 USDT |
| 2024-12-11 |
46.5818 USDT |
31,983.1593 DASH |
45.5700 USDT |
43.3900 USDT |
44.9700 USDT |
47.9200 USDT |
| 2024-12-10 |
45.2459 USDT |
16,674.2172 DASH |
47.2300 USDT |
41.1000 USDT |
45.1700 USDT |
45.8400 USDT |
| 2024-12-09 |
54.9087 USDT |
19,678.4039 DASH |
58.2900 USDT |
51.5400 USDT |
52.9600 USDT |
54.8500 USDT |
| 2024-12-08 |
59.0340 USDT |
18,814.3354 DASH |
59.9300 USDT |
57.6300 USDT |
58.4800 USDT |
58.1500 USDT |
| 2024-12-07 |
61.2637 USDT |
12,652.6117 DASH |
61.7100 USDT |
59.0200 USDT |
59.5200 USDT |
59.2800 USDT |
| 2024-12-06 |
62.2637 USDT |
15,173.7339 DASH |
64.8000 USDT |
59.6400 USDT |
60.6400 USDT |
60.1300 USDT |