Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
26.0361 USDT |
57,211.4996 DASH |
26.7200 USDT |
23.9600 USDT |
25.5700 USDT |
25.7000 USDT |
| 2024-11-11 |
25.9511 USDT |
46,369.0579 DASH |
25.9100 USDT |
25.3300 USDT |
25.7200 USDT |
26.5500 USDT |
| 2024-11-10 |
24.8193 USDT |
95.5759 DASH |
24.9300 USDT |
24.7300 USDT |
24.9300 USDT |
24.7400 USDT |
| 2024-11-09 |
24.0031 USDT |
14,359.5413 DASH |
23.7800 USDT |
23.7100 USDT |
23.8800 USDT |
24.0000 USDT |
| 2024-11-08 |
23.5028 USDT |
19,286.2744 DASH |
23.4900 USDT |
23.2200 USDT |
23.3600 USDT |
23.4700 USDT |
| 2024-11-07 |
23.5412 USDT |
11,211.6046 DASH |
23.3600 USDT |
22.8300 USDT |
23.3600 USDT |
23.4700 USDT |
| 2024-11-06 |
22.8111 USDT |
27,880.4602 DASH |
22.0000 USDT |
21.9900 USDT |
22.4500 USDT |
23.0400 USDT |
| 2024-11-05 |
21.7868 USDT |
12,587.4264 DASH |
21.4700 USDT |
21.4400 USDT |
21.6100 USDT |
21.9600 USDT |
| 2024-11-04 |
21.8754 USDT |
12,671.0037 DASH |
21.8100 USDT |
21.5300 USDT |
21.6500 USDT |
21.6400 USDT |
| 2024-11-03 |
21.7912 USDT |
12,709.6204 DASH |
22.3000 USDT |
21.2400 USDT |
21.4100 USDT |
21.3400 USDT |
| 2024-11-02 |
22.5305 USDT |
3,611.7521 DASH |
22.3500 USDT |
22.3500 USDT |
22.5100 USDT |
22.5700 USDT |
| 2024-11-01 |
22.3014 USDT |
22,697.6865 DASH |
22.2200 USDT |
21.8300 USDT |
22.0900 USDT |
22.3300 USDT |
| 2024-10-31 |
22.7188 USDT |
13,891.2110 DASH |
23.1300 USDT |
22.0600 USDT |
22.3300 USDT |
22.4500 USDT |
| 2024-10-30 |
23.2089 USDT |
12,768.7870 DASH |
23.3500 USDT |
22.7100 USDT |
23.0700 USDT |
23.2000 USDT |
| 2024-10-29 |
22.9920 USDT |
45,217.2735 DASH |
22.6500 USDT |
21.9700 USDT |
22.8600 USDT |
23.1000 USDT |
| 2024-10-28 |
22.3676 USDT |
45,045.7798 DASH |
22.3100 USDT |
21.6500 USDT |
22.2400 USDT |
22.4700 USDT |
| 2024-10-27 |
22.2834 USDT |
29,154.7552 DASH |
22.1500 USDT |
22.0200 USDT |
22.2600 USDT |
22.2300 USDT |
| 2024-10-26 |
22.0618 USDT |
66,243.8858 DASH |
22.0600 USDT |
21.6900 USDT |
22.0500 USDT |
22.1800 USDT |
| 2024-10-25 |
23.4130 USDT |
43,547.0473 DASH |
23.5000 USDT |
22.7400 USDT |
23.3000 USDT |
23.0100 USDT |
| 2024-10-24 |
23.2988 USDT |
42,290.7603 DASH |
23.3500 USDT |
23.0100 USDT |
23.2300 USDT |
23.3100 USDT |
| 2024-10-23 |
23.2211 USDT |
45,206.5112 DASH |
23.4800 USDT |
22.7400 USDT |
23.1200 USDT |
23.0700 USDT |
| 2024-10-22 |
23.8208 USDT |
17,449.6260 DASH |
23.9100 USDT |
23.5700 USDT |
23.7100 USDT |
23.5800 USDT |
| 2024-10-21 |
24.2525 USDT |
14,240.6473 DASH |
24.7000 USDT |
23.7200 USDT |
23.9600 USDT |
24.0100 USDT |
| 2024-10-20 |
24.2779 USDT |
26,791.8670 DASH |
24.2400 USDT |
23.8900 USDT |
24.0600 USDT |
24.6000 USDT |
| 2024-10-19 |
24.0031 USDT |
37,690.9341 DASH |
23.7300 USDT |
23.7100 USDT |
23.9900 USDT |
24.1400 USDT |
| 2024-10-18 |
23.7175 USDT |
31,606.7605 DASH |
23.7400 USDT |
23.4100 USDT |
23.6100 USDT |
23.7200 USDT |
| 2024-10-17 |
23.8618 USDT |
32,021.7716 DASH |
24.0600 USDT |
23.4500 USDT |
23.6600 USDT |
23.7200 USDT |
| 2024-10-16 |
24.1531 USDT |
46,621.4717 DASH |
24.2000 USDT |
23.9100 USDT |
24.1500 USDT |
24.1100 USDT |
| 2024-10-15 |
24.3827 USDT |
7,369.9944 DASH |
24.4500 USDT |
24.1100 USDT |
24.3500 USDT |
24.3900 USDT |
| 2024-10-14 |
23.8526 USDT |
18,249.2395 DASH |
23.7700 USDT |
23.4100 USDT |
23.5800 USDT |
24.0800 USDT |
| 2024-10-13 |
23.9365 USDT |
16,338.3583 DASH |
23.9900 USDT |
23.6000 USDT |
23.8200 USDT |
23.7800 USDT |
| 2024-10-12 |
23.8882 USDT |
21,342.6810 DASH |
23.6100 USDT |
23.5600 USDT |
23.6800 USDT |
23.9700 USDT |
| 2024-10-11 |
23.4758 USDT |
22,300.0878 DASH |
22.9600 USDT |
22.9400 USDT |
23.1400 USDT |
23.4900 USDT |
| 2024-10-10 |
22.7928 USDT |
7,000.9603 DASH |
22.7000 USDT |
22.5600 USDT |
22.7500 USDT |
22.9400 USDT |
| 2024-10-09 |
23.1612 USDT |
17,746.2204 DASH |
23.1700 USDT |
22.7700 USDT |
23.1400 USDT |
23.1600 USDT |
| 2024-10-08 |
23.5604 USDT |
22,927.9764 DASH |
23.6800 USDT |
23.0600 USDT |
23.3200 USDT |
23.3200 USDT |
| 2024-10-07 |
24.2236 USDT |
50,399.8643 DASH |
24.2400 USDT |
23.3300 USDT |
24.0900 USDT |
23.8400 USDT |
| 2024-10-06 |
24.0930 USDT |
20,034.2274 DASH |
23.8500 USDT |
23.7300 USDT |
23.9300 USDT |
24.0700 USDT |
| 2024-10-05 |
23.7544 USDT |
33,948.5185 DASH |
23.6500 USDT |
23.4800 USDT |
23.6400 USDT |
23.6400 USDT |
| 2024-10-04 |
23.1718 USDT |
31,575.8413 DASH |
23.0900 USDT |
22.9600 USDT |
23.1300 USDT |
23.2500 USDT |
| 2024-10-03 |
22.9218 USDT |
35,701.3594 DASH |
22.9200 USDT |
22.0100 USDT |
22.7500 USDT |
22.6300 USDT |
| 2024-10-02 |
23.2586 USDT |
65,235.0163 DASH |
22.5700 USDT |
22.4100 USDT |
22.7100 USDT |
22.9200 USDT |
| 2024-10-01 |
24.6499 USDT |
31,172.2286 DASH |
24.4300 USDT |
23.9900 USDT |
24.5200 USDT |
24.0000 USDT |
| 2024-09-30 |
25.0746 USDT |
40,455.4173 DASH |
25.5100 USDT |
24.6000 USDT |
24.8800 USDT |
24.8800 USDT |
| 2024-09-29 |
25.5117 USDT |
30,266.3004 DASH |
25.7200 USDT |
25.1500 USDT |
25.3800 USDT |
25.7200 USDT |
| 2024-09-28 |
26.0115 USDT |
44,434.9865 DASH |
25.9900 USDT |
25.2800 USDT |
25.5500 USDT |
25.5900 USDT |
| 2024-09-27 |
26.1489 USDT |
41,775.4569 DASH |
25.9700 USDT |
25.7600 USDT |
26.1000 USDT |
26.3100 USDT |
| 2024-09-26 |
25.9049 USDT |
42,830.4948 DASH |
25.5700 USDT |
25.2700 USDT |
25.5000 USDT |
25.9000 USDT |
| 2024-09-25 |
25.8157 USDT |
20,320.4929 DASH |
25.8400 USDT |
25.4300 USDT |
25.6100 USDT |
25.6900 USDT |
| 2024-09-24 |
25.4441 USDT |
25,231.1828 DASH |
25.0700 USDT |
24.9000 USDT |
25.1100 USDT |
25.8600 USDT |