Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
33.8448 USDT |
12,607.9578 DASH |
33.4300 USDT |
32.3200 USDT |
33.0500 USDT |
33.1900 USDT |
| 2023-06-21 |
33.4391 USDT |
2,426.3144 DASH |
32.5900 USDT |
32.5900 USDT |
33.0500 USDT |
33.5400 USDT |
| 2023-06-20 |
31.7825 USDT |
3,961.6806 DASH |
30.7700 USDT |
30.7200 USDT |
30.8500 USDT |
32.6900 USDT |
| 2023-06-19 |
30.5632 USDT |
4,908.6873 DASH |
30.1800 USDT |
29.9500 USDT |
30.2100 USDT |
30.7800 USDT |
| 2023-06-18 |
30.9298 USDT |
1,409.3449 DASH |
31.0900 USDT |
30.7400 USDT |
30.9600 USDT |
31.1400 USDT |
| 2023-06-17 |
31.0590 USDT |
2,142.4882 DASH |
30.6000 USDT |
30.4800 USDT |
30.6100 USDT |
31.3400 USDT |
| 2023-06-16 |
30.2378 USDT |
6,181.0368 DASH |
29.7000 USDT |
29.4200 USDT |
29.6000 USDT |
30.8600 USDT |
| 2023-06-15 |
29.5370 USDT |
6,221.5585 DASH |
28.9700 USDT |
28.7900 USDT |
29.2200 USDT |
29.7000 USDT |
| 2023-06-14 |
29.9394 USDT |
4,193.6752 DASH |
29.6700 USDT |
28.4900 USDT |
29.6300 USDT |
28.6500 USDT |
| 2023-06-13 |
29.1593 USDT |
5,520.7610 DASH |
29.1100 USDT |
28.5700 USDT |
29.0400 USDT |
29.0600 USDT |
| 2023-06-12 |
28.8401 USDT |
6,470.4576 DASH |
29.0400 USDT |
28.0800 USDT |
28.4400 USDT |
29.0800 USDT |
| 2023-06-11 |
29.2031 USDT |
3,024.2888 DASH |
29.7600 USDT |
28.5100 USDT |
29.0300 USDT |
29.5700 USDT |
| 2023-06-10 |
29.8882 USDT |
19,297.0909 DASH |
38.4700 USDT |
25.0000 USDT |
29.3700 USDT |
29.7900 USDT |
| 2023-06-09 |
38.7054 USDT |
1,386.0878 DASH |
38.7900 USDT |
38.0600 USDT |
38.3700 USDT |
38.3500 USDT |
| 2023-06-08 |
38.5711 USDT |
2,123.8174 DASH |
38.4300 USDT |
37.5400 USDT |
38.1800 USDT |
38.9600 USDT |
| 2023-06-07 |
39.1004 USDT |
3,258.6547 DASH |
40.0200 USDT |
38.0100 USDT |
38.5300 USDT |
38.3900 USDT |
| 2023-06-06 |
38.5905 USDT |
4,590.9391 DASH |
38.9800 USDT |
36.2500 USDT |
38.6600 USDT |
39.8600 USDT |
| 2023-06-05 |
40.6922 USDT |
4,979.4398 DASH |
42.5700 USDT |
37.7500 USDT |
38.9000 USDT |
38.5900 USDT |
| 2023-06-04 |
43.0263 USDT |
3,718.9436 DASH |
42.5100 USDT |
42.2000 USDT |
42.5500 USDT |
43.2600 USDT |
| 2023-06-03 |
42.7047 USDT |
3,433.2047 DASH |
42.6200 USDT |
42.1000 USDT |
42.3600 USDT |
42.5400 USDT |
| 2023-06-02 |
42.3396 USDT |
3,667.0173 DASH |
41.7900 USDT |
41.3300 USDT |
41.9400 USDT |
42.5200 USDT |
| 2023-06-01 |
41.6860 USDT |
3,855.1009 DASH |
41.7800 USDT |
40.8600 USDT |
41.4900 USDT |
42.1300 USDT |
| 2023-05-31 |
42.4498 USDT |
4,983.1818 DASH |
43.7500 USDT |
41.4100 USDT |
41.6300 USDT |
41.6400 USDT |
| 2023-05-30 |
43.4213 USDT |
3,781.7199 DASH |
43.2000 USDT |
42.8400 USDT |
43.1000 USDT |
44.0600 USDT |
| 2023-05-29 |
43.3544 USDT |
4,311.4934 DASH |
43.7900 USDT |
42.8300 USDT |
43.2200 USDT |
43.0500 USDT |
| 2023-05-28 |
42.7617 USDT |
4,333.1365 DASH |
42.2200 USDT |
42.0800 USDT |
42.5700 USDT |
43.4800 USDT |
| 2023-05-27 |
41.9354 USDT |
1,972.7102 DASH |
41.8900 USDT |
41.5000 USDT |
41.9000 USDT |
42.1000 USDT |
| 2023-05-26 |
41.3817 USDT |
2,489.2526 DASH |
40.9400 USDT |
40.7700 USDT |
41.0300 USDT |
42.2300 USDT |
| 2023-05-25 |
40.7907 USDT |
1,932.1689 DASH |
41.0400 USDT |
39.6400 USDT |
40.4900 USDT |
41.5100 USDT |
| 2023-05-24 |
41.2587 USDT |
3,942.9427 DASH |
43.4200 USDT |
37.1800 USDT |
40.7000 USDT |
41.0100 USDT |
| 2023-05-23 |
43.8438 USDT |
1,172.3822 DASH |
43.4100 USDT |
43.0800 USDT |
43.3400 USDT |
43.3400 USDT |
| 2023-05-22 |
43.5889 USDT |
1,420.6475 DASH |
43.8900 USDT |
42.9200 USDT |
43.4700 USDT |
43.4700 USDT |
| 2023-05-21 |
43.6765 USDT |
1,485.6156 DASH |
44.3000 USDT |
42.9600 USDT |
43.6100 USDT |
43.8700 USDT |
| 2023-05-20 |
44.0285 USDT |
2,133.8186 DASH |
44.4700 USDT |
43.6000 USDT |
43.9100 USDT |
44.1200 USDT |
| 2023-05-19 |
43.9971 USDT |
2,418.1657 DASH |
43.2400 USDT |
43.1500 USDT |
43.5500 USDT |
44.5800 USDT |
| 2023-05-18 |
43.8192 USDT |
2,040.9866 DASH |
44.3100 USDT |
42.2900 USDT |
42.8500 USDT |
42.8200 USDT |
| 2023-05-17 |
44.3620 USDT |
5,514.3330 DASH |
43.1600 USDT |
41.0000 USDT |
43.9800 USDT |
44.2400 USDT |
| 2023-05-16 |
42.5164 USDT |
1,689.0971 DASH |
42.0100 USDT |
41.4400 USDT |
41.8700 USDT |
43.3100 USDT |
| 2023-05-15 |
41.9363 USDT |
1,990.5769 DASH |
41.1800 USDT |
40.2600 USDT |
41.2600 USDT |
42.1800 USDT |
| 2023-05-14 |
41.1012 USDT |
2,187.9800 DASH |
40.6500 USDT |
40.0800 USDT |
40.3300 USDT |
40.9400 USDT |
| 2023-05-13 |
41.5015 USDT |
18,001.9529 DASH |
40.8300 USDT |
39.6600 USDT |
40.2100 USDT |
40.7200 USDT |
| 2023-05-12 |
39.6256 USDT |
2,359.7219 DASH |
40.8100 USDT |
38.7000 USDT |
39.1800 USDT |
39.9300 USDT |
| 2023-05-11 |
41.0098 USDT |
2,857.5799 DASH |
43.0100 USDT |
39.3600 USDT |
40.2000 USDT |
40.2500 USDT |
| 2023-05-10 |
42.1666 USDT |
3,434.7869 DASH |
41.9300 USDT |
40.6300 USDT |
41.4800 USDT |
43.7000 USDT |
| 2023-05-09 |
41.3977 USDT |
3,825.9184 DASH |
41.6800 USDT |
40.1100 USDT |
40.9600 USDT |
41.6600 USDT |
| 2023-05-08 |
43.5288 USDT |
3,853.1362 DASH |
45.4100 USDT |
40.8000 USDT |
41.5500 USDT |
41.4700 USDT |
| 2023-05-07 |
45.7349 USDT |
1,696.1231 DASH |
45.4300 USDT |
45.4000 USDT |
45.6400 USDT |
45.6300 USDT |
| 2023-05-06 |
46.5820 USDT |
4,017.2690 DASH |
48.6500 USDT |
44.8800 USDT |
45.3900 USDT |
45.2400 USDT |
| 2023-05-05 |
48.6944 USDT |
2,502.9498 DASH |
48.6300 USDT |
47.9500 USDT |
48.3900 USDT |
48.7400 USDT |
| 2023-05-04 |
48.8382 USDT |
2,387.1915 DASH |
49.2200 USDT |
48.2700 USDT |
48.5900 USDT |
48.5000 USDT |