Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-25 |
60.2752 USDT |
3,792.5271 DASH |
61.5500 USDT |
58.1500 USDT |
58.6600 USDT |
58.1900 USDT |
| 2023-03-24 |
61.7127 USDT |
7,511.5363 DASH |
63.5100 USDT |
59.5800 USDT |
60.5300 USDT |
60.5100 USDT |
| 2023-03-23 |
59.8791 USDT |
6,593.0805 DASH |
58.9000 USDT |
55.6100 USDT |
57.0400 USDT |
62.2100 USDT |
| 2023-03-22 |
56.5356 USDT |
6,206.6067 DASH |
58.5100 USDT |
53.6500 USDT |
56.5600 USDT |
56.8300 USDT |
| 2023-03-21 |
56.2745 USDT |
4,309.6703 DASH |
55.5600 USDT |
53.9000 USDT |
54.6500 USDT |
57.3500 USDT |
| 2023-03-20 |
56.9888 USDT |
6,401.4997 DASH |
57.5700 USDT |
55.2000 USDT |
56.1700 USDT |
56.1100 USDT |
| 2023-03-19 |
56.8268 USDT |
4,996.8487 DASH |
55.7600 USDT |
55.0600 USDT |
55.7600 USDT |
57.8400 USDT |
| 2023-03-18 |
58.3320 USDT |
6,119.3674 DASH |
58.3300 USDT |
55.1200 USDT |
56.9100 USDT |
56.2900 USDT |
| 2023-03-17 |
54.6926 USDT |
4,693.3750 DASH |
52.9200 USDT |
52.2000 USDT |
52.9500 USDT |
55.7600 USDT |
| 2023-03-16 |
52.7496 USDT |
4,834.6678 DASH |
51.9100 USDT |
51.3500 USDT |
52.6400 USDT |
52.6100 USDT |
| 2023-03-15 |
55.3817 USDT |
7,471.1433 DASH |
58.2500 USDT |
50.7500 USDT |
51.9600 USDT |
51.8800 USDT |
| 2023-03-14 |
57.0064 USDT |
4,277.2868 DASH |
56.3300 USDT |
54.1100 USDT |
54.8800 USDT |
59.5100 USDT |
| 2023-03-13 |
53.9256 USDT |
6,705.2219 DASH |
53.0900 USDT |
50.8800 USDT |
52.3000 USDT |
55.9000 USDT |
| 2023-03-12 |
46.7929 USDT |
5,094.9909 DASH |
46.6400 USDT |
45.4000 USDT |
45.9900 USDT |
49.4500 USDT |
| 2023-03-11 |
46.3994 USDT |
7,649.7988 DASH |
49.9200 USDT |
43.6100 USDT |
44.7600 USDT |
45.9400 USDT |
| 2023-03-10 |
50.2033 USDT |
8,534.1403 DASH |
54.7100 USDT |
46.9800 USDT |
48.5200 USDT |
49.5400 USDT |
| 2023-03-09 |
58.4200 USDT |
4,488.5312 DASH |
58.1400 USDT |
52.9100 USDT |
54.3900 USDT |
54.0100 USDT |
| 2023-03-08 |
60.6357 USDT |
3,193.1551 DASH |
62.0700 USDT |
58.7100 USDT |
59.8600 USDT |
59.3400 USDT |
| 2023-03-07 |
61.8881 USDT |
3,672.3416 DASH |
62.4300 USDT |
60.2300 USDT |
61.2800 USDT |
60.7900 USDT |
| 2023-03-06 |
63.2179 USDT |
4,126.5858 DASH |
65.2000 USDT |
61.1900 USDT |
62.5000 USDT |
62.5100 USDT |
| 2023-03-05 |
67.0281 USDT |
2,605.2826 DASH |
67.3600 USDT |
65.8400 USDT |
66.4100 USDT |
66.2100 USDT |
| 2023-03-04 |
68.3383 USDT |
2,777.0210 DASH |
69.2400 USDT |
65.3900 USDT |
66.9600 USDT |
66.5800 USDT |
| 2023-03-03 |
68.4595 USDT |
4,444.1339 DASH |
72.3700 USDT |
66.0900 USDT |
67.9400 USDT |
68.8100 USDT |
| 2023-03-02 |
72.4568 USDT |
3,067.9810 DASH |
73.9700 USDT |
70.6900 USDT |
71.4800 USDT |
71.8700 USDT |
| 2023-03-01 |
72.6016 USDT |
3,800.4953 DASH |
71.5100 USDT |
65.9600 USDT |
71.7700 USDT |
73.0600 USDT |
| 2023-02-28 |
72.5325 USDT |
3,261.9110 DASH |
74.2400 USDT |
71.1100 USDT |
71.6300 USDT |
71.6000 USDT |
| 2023-02-27 |
73.4834 USDT |
3,192.0821 DASH |
74.0700 USDT |
72.0200 USDT |
72.7700 USDT |
73.5300 USDT |
| 2023-02-26 |
71.2901 USDT |
3,322.6745 DASH |
69.4100 USDT |
69.0900 USDT |
69.4200 USDT |
74.4700 USDT |
| 2023-02-25 |
69.1295 USDT |
3,040.9606 DASH |
70.0700 USDT |
67.0000 USDT |
68.4400 USDT |
67.8300 USDT |
| 2023-02-24 |
70.0526 USDT |
3,538.4077 DASH |
70.9500 USDT |
67.3100 USDT |
69.1100 USDT |
69.2300 USDT |
| 2023-02-23 |
72.0642 USDT |
3,318.5480 DASH |
73.4700 USDT |
70.3100 USDT |
71.0300 USDT |
71.1100 USDT |
| 2023-02-22 |
70.0223 USDT |
3,555.1833 DASH |
70.8000 USDT |
68.3000 USDT |
69.6800 USDT |
70.2600 USDT |
| 2023-02-21 |
71.2840 USDT |
3,094.5729 DASH |
72.3000 USDT |
69.3100 USDT |
70.1900 USDT |
69.7600 USDT |
| 2023-02-20 |
72.6285 USDT |
4,048.8751 DASH |
70.3900 USDT |
70.2600 USDT |
71.4400 USDT |
71.4400 USDT |
| 2023-02-19 |
71.8162 USDT |
3,269.0349 DASH |
72.0300 USDT |
70.1100 USDT |
71.3200 USDT |
70.8700 USDT |
| 2023-02-18 |
73.3907 USDT |
4,135.5970 DASH |
73.0800 USDT |
71.7300 USDT |
72.1300 USDT |
72.0200 USDT |
| 2023-02-17 |
72.7648 USDT |
4,302.1205 DASH |
73.5100 USDT |
69.0000 USDT |
72.2400 USDT |
73.2700 USDT |
| 2023-02-16 |
74.8861 USDT |
5,343.7654 DASH |
73.3600 USDT |
71.8100 USDT |
73.9400 USDT |
73.5600 USDT |
| 2023-02-15 |
69.1607 USDT |
3,563.0754 DASH |
67.9600 USDT |
67.5400 USDT |
68.1100 USDT |
72.2300 USDT |
| 2023-02-14 |
65.4547 USDT |
5,023.7661 DASH |
63.1500 USDT |
62.0800 USDT |
62.6600 USDT |
68.3000 USDT |
| 2023-02-13 |
62.6984 USDT |
4,088.4114 DASH |
62.6500 USDT |
60.4600 USDT |
62.1400 USDT |
61.9000 USDT |
| 2023-02-12 |
62.4068 USDT |
4,044.5439 DASH |
62.0200 USDT |
60.6700 USDT |
61.7300 USDT |
61.6200 USDT |
| 2023-02-11 |
59.9564 USDT |
3,552.1084 DASH |
57.7100 USDT |
57.7000 USDT |
58.3200 USDT |
61.6300 USDT |
| 2023-02-10 |
57.8256 USDT |
4,039.1905 DASH |
57.2900 USDT |
56.7300 USDT |
57.6100 USDT |
57.7100 USDT |
| 2023-02-09 |
62.0146 USDT |
3,905.3496 DASH |
63.9600 USDT |
58.9000 USDT |
59.2700 USDT |
58.9000 USDT |
| 2023-02-08 |
65.0316 USDT |
4,945.7660 DASH |
65.7300 USDT |
62.4200 USDT |
63.9900 USDT |
64.2700 USDT |
| 2023-02-07 |
63.9274 USDT |
3,281.4564 DASH |
61.7100 USDT |
61.6800 USDT |
62.5700 USDT |
65.5700 USDT |
| 2023-02-06 |
61.7261 USDT |
4,492.3801 DASH |
59.5500 USDT |
57.7600 USDT |
59.8200 USDT |
61.8200 USDT |
| 2023-02-05 |
60.1129 USDT |
4,374.3198 DASH |
61.4200 USDT |
54.1900 USDT |
58.8300 USDT |
59.5600 USDT |
| 2023-02-04 |
61.8284 USDT |
3,328.8147 DASH |
62.8100 USDT |
60.7700 USDT |
61.6600 USDT |
61.7100 USDT |