Crypto exchange Huobi

Market Dash (DASH) / Tether (USDT)

Identifier on Huobi: dashusdt
Date Price Volume Open Low High Close
2022-09-04 46.7933 USDT 2,751.9631 DASH 46.7500 USDT 46.0400 USDT 46.4600 USDT 47.3100 USDT
2022-09-03 46.1099 USDT 3,450.4589 DASH 45.6300 USDT 45.1200 USDT 45.6600 USDT 46.5000 USDT
2022-09-02 45.1818 USDT 5,442.9172 DASH 44.7700 USDT 44.2000 USDT 44.6500 USDT 44.9900 USDT
2022-09-01 43.9371 USDT 4,472.4256 DASH 44.4800 USDT 43.1100 USDT 43.6800 USDT 44.2000 USDT
2022-08-31 45.2707 USDT 5,704.2506 DASH 45.6900 USDT 44.1800 USDT 44.7100 USDT 45.1900 USDT
2022-08-30 46.6098 USDT 6,643.1064 DASH 47.4500 USDT 45.1000 USDT 45.4200 USDT 45.8200 USDT
2022-08-29 45.8849 USDT 4,913.5207 DASH 44.1900 USDT 43.6100 USDT 44.2600 USDT 47.5200 USDT
2022-08-28 45.1922 USDT 2,632.0955 DASH 45.0900 USDT 44.5800 USDT 45.1300 USDT 45.6200 USDT
2022-08-27 44.6233 USDT 3,004.4408 DASH 44.3100 USDT 43.7900 USDT 44.4700 USDT 45.1900 USDT
2022-08-26 47.3074 USDT 6,416.7193 DASH 49.1000 USDT 44.9300 USDT 45.7800 USDT 45.2600 USDT
2022-08-25 49.5181 USDT 4,211.1679 DASH 49.0700 USDT 48.6800 USDT 49.1400 USDT 49.4600 USDT
2022-08-24 48.9485 USDT 5,234.9328 DASH 48.5900 USDT 47.2800 USDT 47.6900 USDT 50.0900 USDT
2022-08-23 47.7065 USDT 7,301.9727 DASH 47.2300 USDT 45.6500 USDT 46.1100 USDT 48.3700 USDT
2022-08-22 45.3531 USDT 8,255.6657 DASH 46.8000 USDT 44.2000 USDT 44.8500 USDT 46.9600 USDT
2022-08-21 46.2293 USDT 5,885.4724 DASH 45.7000 USDT 45.2900 USDT 45.9100 USDT 47.1400 USDT
2022-08-20 45.3000 USDT 5,058.7973 DASH 44.8400 USDT 44.3700 USDT 44.9200 USDT 44.6900 USDT
2022-08-19 47.0613 USDT 12,560.2555 DASH 50.3600 USDT 45.4500 USDT 45.8200 USDT 45.6800 USDT
2022-08-18 53.3913 USDT 16,917.9893 DASH 53.1000 USDT 52.1600 USDT 52.7200 USDT 52.7100 USDT
2022-08-17 53.3156 USDT 8,547.7328 DASH 52.4300 USDT 51.7500 USDT 52.3100 USDT 54.3600 USDT
2022-08-16 52.9708 USDT 11,862.1829 DASH 53.1200 USDT 51.9500 USDT 52.3100 USDT 52.2000 USDT
2022-08-15 53.8262 USDT 7,053.6643 DASH 55.0100 USDT 52.3100 USDT 52.8000 USDT 52.4600 USDT
2022-08-14 56.4419 USDT 4,352.6243 DASH 56.9900 USDT 54.5200 USDT 55.1800 USDT 55.0200 USDT
2022-08-13 56.4646 USDT 22,283.2283 DASH 56.1100 USDT 55.5500 USDT 56.2700 USDT 57.1700 USDT
2022-08-12 55.0117 USDT 4,307.6448 DASH 55.6300 USDT 54.0100 USDT 54.6400 USDT 56.0000 USDT
2022-08-11 55.9992 USDT 4,786.3917 DASH 54.5400 USDT 54.5200 USDT 55.2600 USDT 55.8900 USDT
2022-08-10 53.0129 USDT 7,994.6839 DASH 52.8800 USDT 50.9100 USDT 51.7500 USDT 54.4500 USDT
2022-08-09 55.8174 USDT 11,497.6328 DASH 56.1700 USDT 52.1800 USDT 52.5800 USDT 52.9100 USDT
2022-08-08 54.6618 USDT 6,527.2918 DASH 53.3800 USDT 53.2600 USDT 53.7100 USDT 54.2700 USDT
2022-08-07 53.5903 USDT 5,370.6912 DASH 52.5000 USDT 51.7500 USDT 52.3700 USDT 54.2100 USDT
2022-08-06 52.4207 USDT 2,984.4585 DASH 52.3900 USDT 51.7000 USDT 51.9200 USDT 53.2000 USDT
2022-08-05 51.0513 USDT 6,454.4489 DASH 49.4200 USDT 49.3100 USDT 49.8100 USDT 51.5000 USDT
2022-08-04 49.3560 USDT 5,486.6527 DASH 48.7300 USDT 48.3900 USDT 48.9400 USDT 49.0400 USDT
2022-08-03 49.1100 USDT 4,663.6795 DASH 48.5300 USDT 47.0900 USDT 48.2300 USDT 48.7500 USDT
2022-08-02 48.8311 USDT 23,586.6522 DASH 49.5600 USDT 47.0000 USDT 47.9900 USDT 49.2400 USDT
2022-08-01 50.5668 USDT 8,908.9350 DASH 51.0200 USDT 48.5200 USDT 49.0300 USDT 49.0800 USDT
2022-07-31 52.3677 USDT 12,277.4419 DASH 50.6300 USDT 50.3200 USDT 50.9400 USDT 53.1800 USDT
2022-07-30 51.8584 USDT 14,121.4209 DASH 50.6500 USDT 50.1300 USDT 51.0200 USDT 50.4300 USDT
2022-07-29 52.1530 USDT 22,238.3238 DASH 52.4900 USDT 49.9000 USDT 50.8700 USDT 51.3500 USDT
2022-07-28 49.7074 USDT 18,514.2795 DASH 48.1100 USDT 47.6300 USDT 48.1100 USDT 53.1500 USDT
2022-07-27 44.9510 USDT 11,222.4636 DASH 44.0200 USDT 42.8200 USDT 43.3000 USDT 47.3000 USDT
2022-07-26 43.8157 USDT 6,630.0019 DASH 44.9700 USDT 42.4600 USDT 42.8500 USDT 43.2700 USDT
2022-07-25 46.7892 USDT 5,056.5346 DASH 48.9100 USDT 45.7700 USDT 46.5500 USDT 46.3500 USDT
2022-07-24 48.4206 USDT 5,168.7464 DASH 47.6500 USDT 47.5600 USDT 47.9200 USDT 49.1200 USDT
2022-07-23 48.4343 USDT 7,198.1106 DASH 48.3300 USDT 46.6100 USDT 47.1900 USDT 47.2400 USDT
2022-07-22 49.3558 USDT 9,247.2919 DASH 48.1900 USDT 47.5900 USDT 48.0900 USDT 48.4400 USDT
2022-07-21 47.0152 USDT 12,018.0610 DASH 47.1400 USDT 45.4400 USDT 46.2600 USDT 48.1900 USDT
2022-07-20 49.7967 USDT 9,394.6974 DASH 50.0500 USDT 48.3100 USDT 49.1500 USDT 48.8900 USDT
2022-07-19 49.0748 USDT 14,100.8463 DASH 48.9300 USDT 47.3200 USDT 48.1400 USDT 49.9900 USDT
2022-07-18 47.8351 USDT 15,413.2257 DASH 46.0000 USDT 45.9400 USDT 46.5100 USDT 47.4800 USDT
2022-07-17 45.8851 USDT 9,731.6802 DASH 44.9200 USDT 44.1400 USDT 44.6400 USDT 46.7300 USDT