Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
47.8087 USDT |
1,861.2556 DASH |
48.5900 USDT |
46.9500 USDT |
47.3200 USDT |
48.1100 USDT |
| 2023-05-02 |
48.1596 USDT |
1,348.5561 DASH |
48.2600 USDT |
47.5400 USDT |
48.0500 USDT |
48.3700 USDT |
| 2023-05-01 |
48.6223 USDT |
2,551.2432 DASH |
49.6500 USDT |
47.7600 USDT |
48.0300 USDT |
48.0100 USDT |
| 2023-04-30 |
50.4173 USDT |
1,461.6191 DASH |
51.0400 USDT |
49.7900 USDT |
50.1800 USDT |
49.9400 USDT |
| 2023-04-29 |
50.5634 USDT |
2,425.5445 DASH |
50.0000 USDT |
49.7500 USDT |
50.0400 USDT |
51.2400 USDT |
| 2023-04-28 |
50.0431 USDT |
2,396.8747 DASH |
50.6000 USDT |
49.2800 USDT |
49.7400 USDT |
49.6000 USDT |
| 2023-04-27 |
50.0818 USDT |
4,369.5421 DASH |
49.6600 USDT |
47.2200 USDT |
49.6600 USDT |
50.5100 USDT |
| 2023-04-26 |
51.0351 USDT |
6,542.0417 DASH |
51.6000 USDT |
47.1500 USDT |
49.4200 USDT |
49.4200 USDT |
| 2023-04-25 |
49.6976 USDT |
3,188.9614 DASH |
50.1300 USDT |
49.1100 USDT |
49.5500 USDT |
50.6600 USDT |
| 2023-04-24 |
50.0004 USDT |
3,978.0927 DASH |
50.1800 USDT |
48.7700 USDT |
49.5700 USDT |
50.2400 USDT |
| 2023-04-23 |
50.1664 USDT |
4,199.8548 DASH |
50.1900 USDT |
48.6800 USDT |
49.6600 USDT |
49.5000 USDT |
| 2023-04-22 |
49.2750 USDT |
4,296.1593 DASH |
48.8700 USDT |
48.5300 USDT |
49.1500 USDT |
49.7800 USDT |
| 2023-04-21 |
51.2495 USDT |
4,666.3819 DASH |
51.6300 USDT |
48.6600 USDT |
50.7500 USDT |
48.8600 USDT |
| 2023-04-20 |
52.5846 USDT |
4,065.2016 DASH |
52.9900 USDT |
50.5200 USDT |
51.5800 USDT |
51.4900 USDT |
| 2023-04-19 |
55.8505 USDT |
5,793.6566 DASH |
59.6600 USDT |
53.1600 USDT |
53.7000 USDT |
53.6700 USDT |
| 2023-04-18 |
59.3327 USDT |
5,904.8852 DASH |
58.5100 USDT |
56.5700 USDT |
58.5600 USDT |
59.7200 USDT |
| 2023-04-17 |
58.9411 USDT |
6,644.7816 DASH |
60.9600 USDT |
57.5400 USDT |
58.4300 USDT |
58.3400 USDT |
| 2023-04-16 |
59.7373 USDT |
5,028.9657 DASH |
59.6500 USDT |
57.8800 USDT |
58.8100 USDT |
61.6900 USDT |
| 2023-04-15 |
59.6509 USDT |
6,081.2686 DASH |
60.0000 USDT |
58.7600 USDT |
59.2400 USDT |
59.7300 USDT |
| 2023-04-14 |
58.4777 USDT |
6,659.8482 DASH |
57.2200 USDT |
56.7500 USDT |
57.2300 USDT |
60.0000 USDT |
| 2023-04-13 |
56.6126 USDT |
4,978.2895 DASH |
55.8600 USDT |
52.5900 USDT |
55.8100 USDT |
57.1000 USDT |
| 2023-04-12 |
55.4665 USDT |
4,611.4042 DASH |
56.9000 USDT |
54.5100 USDT |
54.8900 USDT |
55.8300 USDT |
| 2023-04-11 |
57.4268 USDT |
4,962.5131 DASH |
57.6500 USDT |
56.8400 USDT |
57.0900 USDT |
57.0400 USDT |
| 2023-04-10 |
55.9248 USDT |
3,851.1667 DASH |
55.6900 USDT |
55.0000 USDT |
55.3800 USDT |
56.9700 USDT |
| 2023-04-09 |
55.1930 USDT |
3,835.5705 DASH |
55.6300 USDT |
54.4000 USDT |
54.9100 USDT |
55.4700 USDT |
| 2023-04-08 |
55.9635 USDT |
3,465.2591 DASH |
55.9800 USDT |
55.2400 USDT |
55.6500 USDT |
55.4400 USDT |
| 2023-04-07 |
55.9381 USDT |
4,584.7159 DASH |
56.5400 USDT |
55.3700 USDT |
55.8000 USDT |
55.9600 USDT |
| 2023-04-06 |
56.7616 USDT |
4,018.4150 DASH |
57.7500 USDT |
55.8800 USDT |
56.4000 USDT |
56.5400 USDT |
| 2023-04-05 |
58.1364 USDT |
5,050.3688 DASH |
57.5600 USDT |
56.5100 USDT |
57.2200 USDT |
57.4700 USDT |
| 2023-04-04 |
57.4278 USDT |
4,463.3566 DASH |
57.8200 USDT |
56.6000 USDT |
56.9600 USDT |
57.7100 USDT |
| 2023-04-03 |
56.9990 USDT |
4,339.2467 DASH |
57.0400 USDT |
55.2100 USDT |
56.4300 USDT |
57.9700 USDT |
| 2023-04-02 |
58.5916 USDT |
6,516.6291 DASH |
58.6400 USDT |
56.1300 USDT |
56.9200 USDT |
56.7000 USDT |
| 2023-04-01 |
58.8360 USDT |
5,105.5449 DASH |
58.4100 USDT |
58.0300 USDT |
58.5500 USDT |
58.6500 USDT |
| 2023-03-31 |
56.4731 USDT |
3,076.9031 DASH |
56.4300 USDT |
55.4400 USDT |
56.0900 USDT |
57.2100 USDT |
| 2023-03-30 |
56.8065 USDT |
5,204.8745 DASH |
57.9800 USDT |
55.1900 USDT |
55.4800 USDT |
55.4400 USDT |
| 2023-03-29 |
57.7999 USDT |
4,422.5548 DASH |
56.4400 USDT |
56.3200 USDT |
56.7500 USDT |
58.1400 USDT |
| 2023-03-28 |
55.4359 USDT |
7,819.9989 DASH |
56.0200 USDT |
54.5800 USDT |
55.1600 USDT |
55.9800 USDT |
| 2023-03-27 |
56.3952 USDT |
10,339.8419 DASH |
59.0700 USDT |
54.4800 USDT |
55.4900 USDT |
55.5400 USDT |
| 2023-03-26 |
59.3069 USDT |
4,611.9752 DASH |
58.1500 USDT |
57.3500 USDT |
58.5900 USDT |
58.6100 USDT |
| 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 |