Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-28 |
55.8023 USDT |
7,703.2498 DASH |
54.8900 USDT |
54.0900 USDT |
55.0400 USDT |
56.3700 USDT |
| 2022-05-27 |
56.0861 USDT |
16,114.5393 DASH |
58.1700 USDT |
54.1000 USDT |
55.2700 USDT |
54.7400 USDT |
| 2022-05-26 |
59.6362 USDT |
16,506.1871 DASH |
62.3100 USDT |
55.8400 USDT |
58.3200 USDT |
59.3300 USDT |
| 2022-05-25 |
62.3454 USDT |
15,288.7338 DASH |
62.3400 USDT |
60.7600 USDT |
62.0100 USDT |
62.3700 USDT |
| 2022-05-24 |
60.6627 USDT |
15,828.0418 DASH |
59.8300 USDT |
58.1800 USDT |
59.4800 USDT |
62.4000 USDT |
| 2022-05-23 |
62.6532 USDT |
19,394.5966 DASH |
61.5000 USDT |
59.4500 USDT |
60.7800 USDT |
59.9400 USDT |
| 2022-05-22 |
58.5118 USDT |
9,931.7355 DASH |
57.1000 USDT |
56.5400 USDT |
57.2500 USDT |
59.9600 USDT |
| 2022-05-21 |
57.0058 USDT |
11,631.3815 DASH |
57.3900 USDT |
55.7700 USDT |
56.8000 USDT |
57.0900 USDT |
| 2022-05-20 |
58.0645 USDT |
13,026.1905 DASH |
58.8900 USDT |
55.7700 USDT |
56.6600 USDT |
57.9300 USDT |
| 2022-05-19 |
56.4690 USDT |
12,820.6772 DASH |
55.8900 USDT |
53.3600 USDT |
54.9000 USDT |
57.6800 USDT |
| 2022-05-18 |
58.7103 USDT |
13,850.8110 DASH |
60.2000 USDT |
56.1100 USDT |
56.6800 USDT |
56.6800 USDT |
| 2022-05-17 |
59.1684 USDT |
14,829.6508 DASH |
58.0000 USDT |
56.4800 USDT |
58.5700 USDT |
60.6600 USDT |
| 2022-05-16 |
58.0448 USDT |
25,019.8941 DASH |
63.0700 USDT |
55.2900 USDT |
57.1200 USDT |
58.5100 USDT |
| 2022-05-15 |
60.6000 USDT |
23,351.3844 DASH |
60.9200 USDT |
58.3700 USDT |
60.3200 USDT |
62.7800 USDT |
| 2022-05-14 |
58.9564 USDT |
25,423.6465 DASH |
58.0600 USDT |
55.1000 USDT |
56.2600 USDT |
61.1000 USDT |
| 2022-05-13 |
59.0502 USDT |
30,525.1872 DASH |
53.7500 USDT |
52.6900 USDT |
55.0700 USDT |
58.9000 USDT |
| 2022-05-12 |
53.2106 USDT |
72,854.8288 DASH |
58.2700 USDT |
45.0500 USDT |
49.4300 USDT |
54.4100 USDT |
| 2022-05-11 |
65.0798 USDT |
80,267.7671 DASH |
73.3200 USDT |
53.7600 USDT |
54.4100 USDT |
54.4100 USDT |
| 2022-05-10 |
74.1527 USDT |
40,829.9785 DASH |
69.7900 USDT |
68.2200 USDT |
72.3400 USDT |
73.3700 USDT |
| 2022-05-09 |
76.9573 USDT |
30,856.8939 DASH |
83.0200 USDT |
69.9500 USDT |
73.2000 USDT |
73.4000 USDT |
| 2022-05-08 |
82.8484 USDT |
12,746.4650 DASH |
83.4900 USDT |
79.8400 USDT |
81.1900 USDT |
83.6400 USDT |
| 2022-05-07 |
85.7604 USDT |
5,884.9953 DASH |
87.6800 USDT |
84.1400 USDT |
85.3900 USDT |
84.8700 USDT |
| 2022-05-06 |
86.5257 USDT |
9,192.6096 DASH |
87.5000 USDT |
84.4200 USDT |
86.4500 USDT |
87.5600 USDT |
| 2022-05-05 |
90.2490 USDT |
16,892.1330 DASH |
95.8300 USDT |
85.2300 USDT |
87.1900 USDT |
87.1700 USDT |
| 2022-05-04 |
90.9147 USDT |
6,873.5255 DASH |
88.1000 USDT |
87.7400 USDT |
88.3600 USDT |
94.1700 USDT |
| 2022-05-03 |
89.1734 USDT |
4,115.1142 DASH |
89.3400 USDT |
86.4700 USDT |
87.0200 USDT |
86.7700 USDT |
| 2022-05-02 |
88.8736 USDT |
7,102.9720 DASH |
89.8500 USDT |
86.3200 USDT |
87.3300 USDT |
88.3400 USDT |
| 2022-05-01 |
87.2138 USDT |
7,872.6770 DASH |
84.7700 USDT |
83.7900 USDT |
85.9100 USDT |
88.2800 USDT |
| 2022-04-30 |
89.0616 USDT |
11,628.0618 DASH |
92.0900 USDT |
80.9100 USDT |
89.4100 USDT |
84.2100 USDT |
| 2022-04-29 |
95.4612 USDT |
10,595.6978 DASH |
96.4700 USDT |
90.6000 USDT |
91.7800 USDT |
91.1300 USDT |
| 2022-04-28 |
97.2719 USDT |
10,974.4616 DASH |
95.4500 USDT |
94.7800 USDT |
95.3100 USDT |
97.0000 USDT |
| 2022-04-27 |
94.6385 USDT |
5,542.2276 DASH |
93.1300 USDT |
92.3300 USDT |
93.5600 USDT |
95.5100 USDT |
| 2022-04-26 |
97.4691 USDT |
8,093.2192 DASH |
99.5200 USDT |
92.3800 USDT |
94.1700 USDT |
94.0100 USDT |
| 2022-04-25 |
96.6122 USDT |
13,919.8440 DASH |
99.9100 USDT |
93.2300 USDT |
94.5800 USDT |
99.2300 USDT |
| 2022-04-24 |
100.8522 USDT |
4,725.7836 DASH |
101.7600 USDT |
98.8000 USDT |
99.9400 USDT |
100.4900 USDT |
| 2022-04-23 |
103.0742 USDT |
5,080.3210 DASH |
103.3400 USDT |
101.1400 USDT |
102.8100 USDT |
103.4000 USDT |
| 2022-04-22 |
103.6639 USDT |
8,500.9044 DASH |
102.0900 USDT |
101.3600 USDT |
103.0600 USDT |
103.6400 USDT |
| 2022-04-21 |
105.8949 USDT |
11,789.1736 DASH |
107.0400 USDT |
99.9400 USDT |
102.8100 USDT |
101.5200 USDT |
| 2022-04-20 |
107.4516 USDT |
8,773.7121 DASH |
109.5900 USDT |
105.2800 USDT |
106.6100 USDT |
107.4500 USDT |
| 2022-04-19 |
108.2800 USDT |
7,376.2158 DASH |
108.6800 USDT |
105.9800 USDT |
106.9100 USDT |
109.0800 USDT |
| 2022-04-18 |
104.7194 USDT |
15,622.7088 DASH |
104.2700 USDT |
100.8200 USDT |
102.3600 USDT |
108.0900 USDT |
| 2022-04-17 |
108.2313 USDT |
4,868.2355 DASH |
108.3600 USDT |
104.4400 USDT |
106.9500 USDT |
104.7400 USDT |
| 2022-04-16 |
108.2422 USDT |
3,720.7596 DASH |
109.3600 USDT |
106.5100 USDT |
107.9800 USDT |
108.3100 USDT |
| 2022-04-15 |
108.6800 USDT |
10,507.6926 DASH |
106.2200 USDT |
105.8700 USDT |
107.0900 USDT |
108.8600 USDT |
| 2022-04-14 |
105.4647 USDT |
11,527.2969 DASH |
105.2700 USDT |
101.4300 USDT |
102.4600 USDT |
107.6600 USDT |
| 2022-04-13 |
103.9851 USDT |
11,160.2951 DASH |
102.3800 USDT |
101.0900 USDT |
102.1300 USDT |
105.9000 USDT |
| 2022-04-12 |
102.4106 USDT |
8,034.3269 DASH |
100.7300 USDT |
99.5900 USDT |
100.5300 USDT |
100.8900 USDT |
| 2022-04-11 |
104.6805 USDT |
15,833.0162 DASH |
111.0200 USDT |
98.7000 USDT |
101.2400 USDT |
99.2000 USDT |
| 2022-04-10 |
112.5290 USDT |
8,889.4008 DASH |
114.8400 USDT |
110.3800 USDT |
111.8300 USDT |
111.7200 USDT |
| 2022-04-09 |
114.5128 USDT |
12,786.8865 DASH |
110.8700 USDT |
110.5000 USDT |
112.2200 USDT |
113.9200 USDT |