Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-08 |
113.9714 USDT |
10,274.6464 DASH |
116.7200 USDT |
110.6500 USDT |
111.9900 USDT |
112.9500 USDT |
| 2022-04-07 |
114.2552 USDT |
12,330.1870 DASH |
113.5700 USDT |
110.9200 USDT |
114.1200 USDT |
115.3500 USDT |
| 2022-04-06 |
120.2610 USDT |
19,042.4225 DASH |
127.0200 USDT |
115.0100 USDT |
117.8600 USDT |
117.8000 USDT |
| 2022-04-05 |
131.9102 USDT |
11,573.2813 DASH |
133.1700 USDT |
127.1100 USDT |
128.7500 USDT |
128.4300 USDT |
| 2022-04-04 |
131.0182 USDT |
10,918.7011 DASH |
132.5200 USDT |
125.5700 USDT |
128.3000 USDT |
132.8800 USDT |
| 2022-04-03 |
130.2539 USDT |
11,149.0847 DASH |
127.4200 USDT |
124.4800 USDT |
127.2400 USDT |
134.0400 USDT |
| 2022-04-02 |
128.9963 USDT |
7,321.2866 DASH |
127.8700 USDT |
126.3400 USDT |
128.3600 USDT |
127.8700 USDT |
| 2022-04-01 |
126.3407 USDT |
11,225.2326 DASH |
127.1500 USDT |
121.2300 USDT |
124.2800 USDT |
129.3300 USDT |
| 2022-03-31 |
131.6797 USDT |
18,307.7821 DASH |
133.0100 USDT |
125.5000 USDT |
127.7600 USDT |
125.9600 USDT |
| 2022-03-30 |
132.6941 USDT |
16,840.4212 DASH |
130.2900 USDT |
121.6000 USDT |
128.9900 USDT |
133.8300 USDT |
| 2022-03-29 |
131.4408 USDT |
18,270.9763 DASH |
127.6800 USDT |
127.1800 USDT |
129.1700 USDT |
128.7200 USDT |
| 2022-03-28 |
132.9104 USDT |
22,629.3800 DASH |
132.8500 USDT |
127.1700 USDT |
130.4900 USDT |
128.3900 USDT |
| 2022-03-27 |
128.4486 USDT |
9,487.0626 DASH |
128.1200 USDT |
124.8900 USDT |
127.2600 USDT |
131.6000 USDT |
| 2022-03-26 |
128.7662 USDT |
12,986.3450 DASH |
126.0700 USDT |
125.4000 USDT |
127.9800 USDT |
128.2800 USDT |
| 2022-03-25 |
127.2919 USDT |
16,355.2709 DASH |
129.7800 USDT |
121.8300 USDT |
124.4300 USDT |
124.9000 USDT |
| 2022-03-24 |
128.0877 USDT |
27,686.0394 DASH |
129.7700 USDT |
123.4200 USDT |
125.6800 USDT |
131.8400 USDT |
| 2022-03-23 |
131.7880 USDT |
34,131.6840 DASH |
130.7100 USDT |
126.4700 USDT |
129.5100 USDT |
130.8300 USDT |
| 2022-03-22 |
127.8595 USDT |
20,500.0173 DASH |
123.7100 USDT |
121.4300 USDT |
123.9300 USDT |
128.3500 USDT |
| 2022-03-21 |
118.3046 USDT |
34,595.9991 DASH |
115.7600 USDT |
112.2000 USDT |
114.3800 USDT |
120.4200 USDT |
| 2022-03-20 |
111.0811 USDT |
38,423.8180 DASH |
103.0900 USDT |
101.2400 USDT |
102.5900 USDT |
115.4400 USDT |
| 2022-03-19 |
100.9592 USDT |
11,098.6167 DASH |
98.8100 USDT |
98.7800 USDT |
99.9200 USDT |
103.3300 USDT |
| 2022-03-18 |
95.6944 USDT |
8,926.7851 DASH |
96.4500 USDT |
93.1000 USDT |
94.0200 USDT |
99.3000 USDT |
| 2022-03-17 |
98.3043 USDT |
9,398.2954 DASH |
98.3600 USDT |
96.3400 USDT |
96.8700 USDT |
96.6500 USDT |
| 2022-03-16 |
96.8307 USDT |
13,545.5426 DASH |
95.1800 USDT |
94.3700 USDT |
95.9400 USDT |
97.3700 USDT |
| 2022-03-15 |
95.9457 USDT |
9,144.8429 DASH |
98.1200 USDT |
92.9000 USDT |
93.7100 USDT |
95.5900 USDT |
| 2022-03-14 |
95.1561 USDT |
7,628.8471 DASH |
93.6900 USDT |
92.2000 USDT |
93.9100 USDT |
98.5900 USDT |
| 2022-03-13 |
97.1499 USDT |
10,760.7229 DASH |
99.1200 USDT |
91.9900 USDT |
93.8600 USDT |
93.0500 USDT |
| 2022-03-12 |
97.3973 USDT |
8,339.5067 DASH |
94.9700 USDT |
94.9300 USDT |
96.0800 USDT |
100.2900 USDT |
| 2022-03-11 |
100.4805 USDT |
14,935.8366 DASH |
104.5900 USDT |
94.8600 USDT |
96.2400 USDT |
96.4400 USDT |
| 2022-03-10 |
99.8479 USDT |
36,806.1614 DASH |
99.9200 USDT |
92.9000 USDT |
95.0800 USDT |
102.5000 USDT |
| 2022-03-09 |
99.4170 USDT |
19,950.8789 DASH |
96.4400 USDT |
95.5000 USDT |
98.5700 USDT |
99.6700 USDT |
| 2022-03-08 |
89.0038 USDT |
7,512.1785 DASH |
85.8800 USDT |
85.3300 USDT |
87.4600 USDT |
88.4900 USDT |
| 2022-03-07 |
86.6350 USDT |
7,225.3080 DASH |
85.6200 USDT |
83.5500 USDT |
84.7000 USDT |
84.4100 USDT |
| 2022-03-06 |
87.2985 USDT |
7,305.2556 DASH |
89.5700 USDT |
84.8100 USDT |
86.0000 USDT |
86.3600 USDT |
| 2022-03-05 |
89.0704 USDT |
7,117.0262 DASH |
89.5000 USDT |
86.7400 USDT |
87.9100 USDT |
89.9200 USDT |
| 2022-03-04 |
93.5117 USDT |
8,887.0992 DASH |
96.7300 USDT |
87.8400 USDT |
89.5900 USDT |
89.3200 USDT |
| 2022-03-03 |
99.6348 USDT |
10,937.3399 DASH |
100.7800 USDT |
94.7800 USDT |
95.5600 USDT |
95.3100 USDT |
| 2022-03-02 |
99.6719 USDT |
15,503.1171 DASH |
100.0600 USDT |
96.7500 USDT |
98.1500 USDT |
101.1900 USDT |
| 2022-03-01 |
100.0461 USDT |
10,701.1958 DASH |
100.4500 USDT |
96.5100 USDT |
99.4900 USDT |
100.1400 USDT |
| 2022-02-28 |
92.0726 USDT |
11,239.8997 DASH |
88.2400 USDT |
86.6800 USDT |
88.2100 USDT |
97.4000 USDT |
| 2022-02-27 |
91.1457 USDT |
9,198.2318 DASH |
93.7500 USDT |
86.1700 USDT |
88.4200 USDT |
88.4000 USDT |
| 2022-02-26 |
93.6849 USDT |
9,154.2012 DASH |
92.6600 USDT |
91.5300 USDT |
93.0500 USDT |
93.1300 USDT |
| 2022-02-25 |
89.1041 USDT |
8,098.0169 DASH |
87.7900 USDT |
86.1600 USDT |
87.6300 USDT |
91.6300 USDT |
| 2022-02-24 |
82.9115 USDT |
26,608.6199 DASH |
88.2600 USDT |
77.1000 USDT |
79.5400 USDT |
88.5700 USDT |
| 2022-02-23 |
93.4006 USDT |
8,134.2878 DASH |
93.5900 USDT |
88.1100 USDT |
90.1000 USDT |
88.6600 USDT |
| 2022-02-22 |
89.8377 USDT |
15,637.5751 DASH |
87.0800 USDT |
84.3600 USDT |
86.3100 USDT |
92.1800 USDT |
| 2022-02-21 |
95.7778 USDT |
16,775.7003 DASH |
98.0600 USDT |
90.7500 USDT |
92.2500 USDT |
92.2500 USDT |
| 2022-02-20 |
97.7166 USDT |
8,749.0121 DASH |
102.4600 USDT |
95.0000 USDT |
96.8800 USDT |
98.2100 USDT |
| 2022-02-19 |
103.6510 USDT |
10,997.1710 DASH |
105.1700 USDT |
99.8600 USDT |
101.6000 USDT |
102.5500 USDT |
| 2022-02-18 |
107.1722 USDT |
11,634.5574 DASH |
104.7200 USDT |
103.5400 USDT |
104.8500 USDT |
105.1900 USDT |