Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-16 |
43.5741 USDT |
6,248.9057 DASH |
43.2700 USDT |
42.1000 USDT |
42.5200 USDT |
44.5200 USDT |
| 2022-07-15 |
44.0381 USDT |
5,777.6744 DASH |
43.7200 USDT |
43.0400 USDT |
43.6200 USDT |
44.0100 USDT |
| 2022-07-14 |
42.2542 USDT |
8,346.5284 DASH |
42.4300 USDT |
40.5800 USDT |
40.9600 USDT |
43.7300 USDT |
| 2022-07-13 |
40.4762 USDT |
18,483.5645 DASH |
39.8700 USDT |
39.3300 USDT |
40.2300 USDT |
41.5700 USDT |
| 2022-07-12 |
41.1203 USDT |
8,752.1015 DASH |
41.5400 USDT |
40.2000 USDT |
40.6000 USDT |
40.5000 USDT |
| 2022-07-11 |
43.9845 USDT |
6,086.5309 DASH |
45.1100 USDT |
43.1500 USDT |
43.5500 USDT |
43.5500 USDT |
| 2022-07-10 |
46.2277 USDT |
5,035.4551 DASH |
47.7700 USDT |
44.7000 USDT |
45.4600 USDT |
45.4900 USDT |
| 2022-07-09 |
47.1421 USDT |
9,072.9283 DASH |
45.7900 USDT |
45.7900 USDT |
46.8200 USDT |
47.8200 USDT |
| 2022-07-08 |
46.0391 USDT |
7,869.3226 DASH |
46.0900 USDT |
44.8500 USDT |
45.5800 USDT |
46.6900 USDT |
| 2022-07-07 |
44.8413 USDT |
7,692.3340 DASH |
44.2000 USDT |
43.6900 USDT |
43.9600 USDT |
45.6600 USDT |
| 2022-07-06 |
43.6726 USDT |
8,009.5091 DASH |
43.1000 USDT |
42.4600 USDT |
42.8500 USDT |
44.5200 USDT |
| 2022-07-05 |
43.6855 USDT |
9,898.8066 DASH |
44.3100 USDT |
41.8000 USDT |
42.3000 USDT |
43.1800 USDT |
| 2022-07-04 |
42.9905 USDT |
7,344.2704 DASH |
42.7900 USDT |
41.5600 USDT |
41.8800 USDT |
43.1000 USDT |
| 2022-07-03 |
42.2806 USDT |
9,680.1190 DASH |
42.9000 USDT |
41.4700 USDT |
41.8500 USDT |
42.9700 USDT |
| 2022-07-02 |
41.8154 USDT |
8,106.1061 DASH |
41.6100 USDT |
40.7300 USDT |
41.1600 USDT |
43.2100 USDT |
| 2022-07-01 |
41.9673 USDT |
14,531.7624 DASH |
42.3400 USDT |
40.7000 USDT |
41.2400 USDT |
42.3200 USDT |
| 2022-06-30 |
42.2595 USDT |
11,096.8647 DASH |
44.6100 USDT |
40.5000 USDT |
41.2700 USDT |
41.2500 USDT |
| 2022-06-29 |
45.2907 USDT |
14,314.1159 DASH |
46.2700 USDT |
43.9100 USDT |
45.0400 USDT |
44.4000 USDT |
| 2022-06-28 |
48.2884 USDT |
6,568.1295 DASH |
49.1900 USDT |
46.7100 USDT |
47.1700 USDT |
47.0200 USDT |
| 2022-06-27 |
49.9145 USDT |
5,723.8903 DASH |
49.2400 USDT |
48.5500 USDT |
49.3900 USDT |
49.9700 USDT |
| 2022-06-26 |
51.9112 USDT |
6,136.6335 DASH |
52.3200 USDT |
50.1400 USDT |
50.8800 USDT |
51.5500 USDT |
| 2022-06-25 |
51.3246 USDT |
6,199.3459 DASH |
51.7600 USDT |
49.5900 USDT |
50.2900 USDT |
51.8600 USDT |
| 2022-06-24 |
50.1662 USDT |
7,833.9843 DASH |
48.6300 USDT |
48.6200 USDT |
49.1200 USDT |
51.9500 USDT |
| 2022-06-23 |
47.1143 USDT |
8,947.0504 DASH |
45.1600 USDT |
45.0400 USDT |
46.7400 USDT |
48.2300 USDT |
| 2022-06-22 |
45.8379 USDT |
7,713.4802 DASH |
47.1200 USDT |
44.4000 USDT |
45.0300 USDT |
45.2000 USDT |
| 2022-06-21 |
47.0657 USDT |
13,444.1598 DASH |
45.4200 USDT |
44.6400 USDT |
45.6300 USDT |
46.9600 USDT |
| 2022-06-20 |
44.9652 USDT |
11,262.8046 DASH |
44.3600 USDT |
43.0700 USDT |
43.9100 USDT |
44.7700 USDT |
| 2022-06-19 |
42.2736 USDT |
9,211.2722 DASH |
41.6800 USDT |
39.9100 USDT |
40.9100 USDT |
44.5200 USDT |
| 2022-06-18 |
41.0499 USDT |
13,392.3289 DASH |
43.5400 USDT |
38.5200 USDT |
40.0000 USDT |
40.8400 USDT |
| 2022-06-17 |
43.4329 USDT |
11,191.3184 DASH |
41.9000 USDT |
41.4100 USDT |
42.8900 USDT |
43.9100 USDT |
| 2022-06-16 |
43.3349 USDT |
12,504.3459 DASH |
45.9000 USDT |
41.4600 USDT |
42.5300 USDT |
42.1400 USDT |
| 2022-06-15 |
41.6615 USDT |
22,138.4025 DASH |
43.4400 USDT |
38.5500 USDT |
39.4400 USDT |
44.2300 USDT |
| 2022-06-14 |
42.4785 USDT |
17,860.7204 DASH |
42.5500 USDT |
39.0000 USDT |
41.2300 USDT |
42.4400 USDT |
| 2022-06-13 |
42.0529 USDT |
26,945.6131 DASH |
46.1100 USDT |
39.4200 USDT |
41.2800 USDT |
41.5100 USDT |
| 2022-06-12 |
47.5841 USDT |
9,778.8356 DASH |
49.1100 USDT |
45.5800 USDT |
46.6000 USDT |
46.3200 USDT |
| 2022-06-11 |
51.4319 USDT |
13,202.3073 DASH |
53.9100 USDT |
48.4300 USDT |
49.6000 USDT |
48.8100 USDT |
| 2022-06-10 |
54.7162 USDT |
9,545.3584 DASH |
57.7100 USDT |
53.0800 USDT |
53.8200 USDT |
54.4300 USDT |
| 2022-06-09 |
57.7361 USDT |
4,577.1399 DASH |
58.0900 USDT |
57.1500 USDT |
57.5700 USDT |
57.7500 USDT |
| 2022-06-08 |
58.3760 USDT |
4,615.4714 DASH |
58.2800 USDT |
57.3800 USDT |
58.2100 USDT |
58.0100 USDT |
| 2022-06-07 |
58.6490 USDT |
7,909.6886 DASH |
60.1000 USDT |
56.0300 USDT |
56.6900 USDT |
60.5100 USDT |