Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-03 |
62.3806 USDT |
4,585.9642 DASH |
61.5500 USDT |
60.6700 USDT |
61.6600 USDT |
62.7000 USDT |
| 2023-02-02 |
62.6072 USDT |
4,258.8568 DASH |
62.9000 USDT |
60.2900 USDT |
61.9700 USDT |
61.7200 USDT |
| 2023-02-01 |
60.0546 USDT |
3,329.3335 DASH |
60.3600 USDT |
58.2300 USDT |
59.0600 USDT |
59.7600 USDT |
| 2023-01-31 |
59.7408 USDT |
9,174.0775 DASH |
59.3400 USDT |
57.0200 USDT |
59.4000 USDT |
59.3000 USDT |
| 2023-01-30 |
59.0121 USDT |
3,734.7141 DASH |
56.9000 USDT |
55.5000 USDT |
56.8300 USDT |
59.6300 USDT |
| 2023-01-29 |
56.3909 USDT |
3,920.5843 DASH |
50.7000 USDT |
50.5300 USDT |
55.2000 USDT |
57.7200 USDT |
| 2023-01-28 |
51.0669 USDT |
3,849.6693 DASH |
51.7300 USDT |
49.9400 USDT |
50.2800 USDT |
50.2600 USDT |
| 2023-01-27 |
50.9709 USDT |
4,042.8523 DASH |
50.8600 USDT |
46.8000 USDT |
50.2600 USDT |
51.7700 USDT |
| 2023-01-26 |
50.3821 USDT |
4,513.2062 DASH |
50.5500 USDT |
45.7500 USDT |
50.1100 USDT |
50.6200 USDT |
| 2023-01-25 |
49.5966 USDT |
4,371.5138 DASH |
48.9400 USDT |
48.3800 USDT |
49.3000 USDT |
50.4700 USDT |
| 2023-01-24 |
52.0080 USDT |
3,678.0948 DASH |
52.0600 USDT |
46.9800 USDT |
51.4100 USDT |
51.3300 USDT |
| 2023-01-23 |
52.8899 USDT |
3,836.6340 DASH |
51.4200 USDT |
51.3900 USDT |
52.2700 USDT |
52.2300 USDT |
| 2023-01-22 |
52.1046 USDT |
4,531.9619 DASH |
52.5500 USDT |
50.4100 USDT |
51.1800 USDT |
51.0700 USDT |
| 2023-01-21 |
52.3314 USDT |
4,748.1364 DASH |
51.7100 USDT |
50.0100 USDT |
51.7100 USDT |
52.9100 USDT |
| 2023-01-20 |
49.4812 USDT |
4,737.7012 DASH |
49.0500 USDT |
44.9400 USDT |
49.1500 USDT |
51.4100 USDT |
| 2023-01-19 |
47.9192 USDT |
4,115.9569 DASH |
47.0000 USDT |
46.5000 USDT |
47.2800 USDT |
48.7700 USDT |
| 2023-01-18 |
48.9879 USDT |
4,165.4943 DASH |
49.3100 USDT |
46.0000 USDT |
47.3600 USDT |
47.5900 USDT |
| 2023-01-17 |
49.5232 USDT |
4,801.5497 DASH |
49.3300 USDT |
48.2300 USDT |
48.9700 USDT |
49.7200 USDT |
| 2023-01-16 |
50.4954 USDT |
4,471.1240 DASH |
51.6400 USDT |
48.3100 USDT |
49.4600 USDT |
49.2500 USDT |
| 2023-01-15 |
51.1041 USDT |
3,763.4240 DASH |
51.6800 USDT |
49.6900 USDT |
50.4000 USDT |
52.2000 USDT |
| 2023-01-14 |
51.9787 USDT |
5,025.5682 DASH |
51.2800 USDT |
49.9200 USDT |
51.2500 USDT |
51.4800 USDT |
| 2023-01-13 |
49.5905 USDT |
4,362.9643 DASH |
49.3400 USDT |
48.6200 USDT |
49.1100 USDT |
51.9200 USDT |
| 2023-01-12 |
48.4752 USDT |
4,565.4260 DASH |
49.0900 USDT |
47.2700 USDT |
47.8300 USDT |
49.7300 USDT |
| 2023-01-11 |
47.6001 USDT |
4,164.8021 DASH |
48.3900 USDT |
46.1000 USDT |
47.0900 USDT |
47.9600 USDT |
| 2023-01-10 |
48.4709 USDT |
4,170.5387 DASH |
48.8900 USDT |
47.5000 USDT |
48.0800 USDT |
48.4000 USDT |
| 2023-01-09 |
49.5165 USDT |
4,530.6079 DASH |
47.8200 USDT |
46.4300 USDT |
48.8800 USDT |
48.9000 USDT |
| 2023-01-08 |
47.0829 USDT |
4,188.6127 DASH |
46.2600 USDT |
45.7300 USDT |
46.0600 USDT |
47.0500 USDT |
| 2023-01-07 |
46.5237 USDT |
4,155.6673 DASH |
45.9200 USDT |
45.7800 USDT |
46.3700 USDT |
46.3600 USDT |
| 2023-01-06 |
45.1380 USDT |
5,158.6563 DASH |
44.8100 USDT |
43.7200 USDT |
44.3500 USDT |
45.9600 USDT |
| 2023-01-05 |
45.5422 USDT |
14,988.4714 DASH |
45.7300 USDT |
44.1500 USDT |
45.2000 USDT |
44.7600 USDT |
| 2023-01-04 |
44.6571 USDT |
28,755.8913 DASH |
42.9500 USDT |
42.7200 USDT |
42.9600 USDT |
45.8300 USDT |
| 2023-01-03 |
43.1816 USDT |
28,860.1672 DASH |
43.6900 USDT |
42.1400 USDT |
42.5000 USDT |
42.8000 USDT |
| 2023-01-02 |
43.0074 USDT |
27,808.3351 DASH |
42.2400 USDT |
41.5300 USDT |
41.8400 USDT |
43.6900 USDT |
| 2023-01-01 |
41.7242 USDT |
29,717.5466 DASH |
41.9600 USDT |
41.1400 USDT |
41.3600 USDT |
42.2500 USDT |
| 2022-12-31 |
42.2559 USDT |
24,737.0358 DASH |
41.8500 USDT |
41.3700 USDT |
41.7500 USDT |
42.3800 USDT |
| 2022-12-30 |
41.9204 USDT |
14,830.0631 DASH |
42.6200 USDT |
41.1000 USDT |
41.7500 USDT |
41.8700 USDT |
| 2022-12-29 |
43.0159 USDT |
231.2405 DASH |
42.8600 USDT |
41.8500 USDT |
42.5300 USDT |
42.5100 USDT |
| 2022-12-28 |
43.0021 USDT |
245.4143 DASH |
44.0300 USDT |
42.4600 USDT |
42.9300 USDT |
42.8500 USDT |
| 2022-12-27 |
44.6227 USDT |
158.8705 DASH |
45.5900 USDT |
43.3800 USDT |
43.6500 USDT |
43.6100 USDT |
| 2022-12-26 |
45.9922 USDT |
519.7275 DASH |
44.7100 USDT |
44.0900 USDT |
44.6400 USDT |
44.4800 USDT |
| 2022-12-25 |
44.0525 USDT |
537.2126 DASH |
43.9400 USDT |
42.0100 USDT |
43.9400 USDT |
44.5300 USDT |
| 2022-12-24 |
44.1591 USDT |
191.4317 DASH |
43.9700 USDT |
42.9600 USDT |
42.9600 USDT |
47.0000 USDT |
| 2022-12-23 |
42.7598 USDT |
202.4646 DASH |
43.1700 USDT |
41.4000 USDT |
42.7300 USDT |
42.7300 USDT |
| 2022-12-22 |
42.3205 USDT |
490.0348 DASH |
42.5400 USDT |
41.4000 USDT |
41.8200 USDT |
43.0200 USDT |
| 2022-12-21 |
42.8808 USDT |
436.4758 DASH |
33.8600 USDT |
33.8600 USDT |
42.3300 USDT |
42.3200 USDT |
| 2022-09-19 |
39.7372 USDT |
271.6897 DASH |
40.2800 USDT |
39.1200 USDT |
39.7400 USDT |
39.7400 USDT |
| 2022-09-18 |
41.9021 USDT |
2,040.3680 DASH |
44.3900 USDT |
39.8800 USDT |
40.8900 USDT |
40.8900 USDT |
| 2022-09-17 |
44.2799 USDT |
3,264.4030 DASH |
43.8200 USDT |
43.8200 USDT |
43.8600 USDT |
44.4700 USDT |
| 2022-09-16 |
44.0767 USDT |
11,864.2338 DASH |
43.9200 USDT |
42.6900 USDT |
43.2100 USDT |
43.6900 USDT |
| 2022-09-15 |
44.2395 USDT |
9,578.7647 DASH |
45.5600 USDT |
43.2500 USDT |
43.8000 USDT |
44.0400 USDT |