Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
61.2637 USDT |
12,652.6117 DASH |
61.7100 USDT |
59.0200 USDT |
59.5200 USDT |
59.2800 USDT |
| 2024-12-06 |
62.2637 USDT |
15,173.7339 DASH |
64.8000 USDT |
59.6400 USDT |
60.6400 USDT |
60.1300 USDT |
| 2024-12-05 |
58.5673 USDT |
36,005.8752 DASH |
58.4400 USDT |
55.6200 USDT |
57.2200 USDT |
64.3500 USDT |
| 2024-12-04 |
59.0000 USDT |
29,302.4163 DASH |
57.3800 USDT |
55.3400 USDT |
57.6200 USDT |
57.9300 USDT |
| 2024-12-03 |
55.4932 USDT |
44,320.6590 DASH |
52.2300 USDT |
52.2200 USDT |
53.8800 USDT |
53.8600 USDT |
| 2024-12-02 |
53.0276 USDT |
46,571.8300 DASH |
46.1200 USDT |
45.8800 USDT |
51.0400 USDT |
52.0400 USDT |
| 2024-12-01 |
39.9667 USDT |
25,591.9814 DASH |
39.4800 USDT |
37.9700 USDT |
38.2100 USDT |
42.7800 USDT |
| 2024-11-30 |
37.8939 USDT |
19,504.2175 DASH |
37.4500 USDT |
36.7200 USDT |
37.2300 USDT |
39.8000 USDT |
| 2024-11-29 |
36.2043 USDT |
17,954.2463 DASH |
36.8600 USDT |
35.2000 USDT |
35.5600 USDT |
36.6900 USDT |
| 2024-11-28 |
36.3687 USDT |
24,132.9647 DASH |
38.1000 USDT |
35.3100 USDT |
36.1100 USDT |
36.4400 USDT |
| 2024-11-27 |
34.8811 USDT |
26,107.4290 DASH |
33.2300 USDT |
32.9000 USDT |
34.2600 USDT |
36.3300 USDT |
| 2024-11-26 |
32.8125 USDT |
47,431.5905 DASH |
33.2300 USDT |
30.9500 USDT |
31.6100 USDT |
32.3700 USDT |
| 2024-11-25 |
33.7504 USDT |
13,353.6702 DASH |
34.2300 USDT |
32.8900 USDT |
33.7400 USDT |
33.7300 USDT |
| 2024-11-24 |
34.4434 USDT |
33,777.1875 DASH |
33.7700 USDT |
32.4100 USDT |
33.0800 USDT |
32.4500 USDT |
| 2024-11-23 |
32.0692 USDT |
46,548.7395 DASH |
29.8600 USDT |
29.3600 USDT |
29.9000 USDT |
33.7300 USDT |
| 2024-11-22 |
29.0287 USDT |
33,610.9612 DASH |
28.7400 USDT |
28.2700 USDT |
28.5900 USDT |
29.2400 USDT |
| 2024-11-21 |
28.4176 USDT |
23,760.9662 DASH |
27.2700 USDT |
26.9900 USDT |
27.6300 USDT |
28.8500 USDT |
| 2024-11-20 |
27.7449 USDT |
26,338.4647 DASH |
28.5300 USDT |
26.7700 USDT |
27.0700 USDT |
27.7200 USDT |
| 2024-11-19 |
29.4334 USDT |
23,726.9021 DASH |
29.6200 USDT |
28.5700 USDT |
29.0200 USDT |
28.8800 USDT |
| 2024-11-18 |
28.8776 USDT |
34,032.2707 DASH |
27.4000 USDT |
27.4000 USDT |
27.9000 USDT |
29.2700 USDT |
| 2024-11-17 |
29.0238 USDT |
23,111.5047 DASH |
30.0500 USDT |
28.4200 USDT |
28.8100 USDT |
28.6300 USDT |
| 2024-11-16 |
28.2134 USDT |
24,671.2315 DASH |
27.6500 USDT |
27.2900 USDT |
27.8600 USDT |
29.3300 USDT |
| 2024-11-15 |
25.6496 USDT |
37,340.8233 DASH |
25.0900 USDT |
24.7200 USDT |
25.1800 USDT |
26.3900 USDT |
| 2024-11-14 |
25.5651 USDT |
64,355.3711 DASH |
25.5600 USDT |
24.5900 USDT |
25.0900 USDT |
25.4600 USDT |
| 2024-11-13 |
25.3362 USDT |
38,190.3426 DASH |
26.2500 USDT |
24.4500 USDT |
25.0800 USDT |
25.2400 USDT |
| 2024-11-12 |
26.0361 USDT |
57,211.4996 DASH |
26.7200 USDT |
23.9600 USDT |
25.5700 USDT |
25.7000 USDT |
| 2024-11-11 |
25.9511 USDT |
46,369.0579 DASH |
25.9100 USDT |
25.3300 USDT |
25.7200 USDT |
26.5500 USDT |
| 2024-11-10 |
24.8193 USDT |
95.5759 DASH |
24.9300 USDT |
24.7300 USDT |
24.9300 USDT |
24.7400 USDT |
| 2024-11-09 |
24.0031 USDT |
14,359.5413 DASH |
23.7800 USDT |
23.7100 USDT |
23.8800 USDT |
24.0000 USDT |
| 2024-11-08 |
23.5028 USDT |
19,286.2744 DASH |
23.4900 USDT |
23.2200 USDT |
23.3600 USDT |
23.4700 USDT |
| 2024-11-07 |
23.5412 USDT |
11,211.6046 DASH |
23.3600 USDT |
22.8300 USDT |
23.3600 USDT |
23.4700 USDT |
| 2024-11-06 |
22.8111 USDT |
27,880.4602 DASH |
22.0000 USDT |
21.9900 USDT |
22.4500 USDT |
23.0400 USDT |
| 2024-11-05 |
21.7868 USDT |
12,587.4264 DASH |
21.4700 USDT |
21.4400 USDT |
21.6100 USDT |
21.9600 USDT |
| 2024-11-04 |
21.8754 USDT |
12,671.0037 DASH |
21.8100 USDT |
21.5300 USDT |
21.6500 USDT |
21.6400 USDT |
| 2024-11-03 |
21.7912 USDT |
12,709.6204 DASH |
22.3000 USDT |
21.2400 USDT |
21.4100 USDT |
21.3400 USDT |
| 2024-11-02 |
22.5305 USDT |
3,611.7521 DASH |
22.3500 USDT |
22.3500 USDT |
22.5100 USDT |
22.5700 USDT |
| 2024-11-01 |
22.3014 USDT |
22,697.6865 DASH |
22.2200 USDT |
21.8300 USDT |
22.0900 USDT |
22.3300 USDT |
| 2024-10-31 |
22.7188 USDT |
13,891.2110 DASH |
23.1300 USDT |
22.0600 USDT |
22.3300 USDT |
22.4500 USDT |
| 2024-10-30 |
23.2089 USDT |
12,768.7870 DASH |
23.3500 USDT |
22.7100 USDT |
23.0700 USDT |
23.2000 USDT |
| 2024-10-29 |
22.9920 USDT |
45,217.2735 DASH |
22.6500 USDT |
21.9700 USDT |
22.8600 USDT |
23.1000 USDT |
| 2024-10-28 |
22.3676 USDT |
45,045.7798 DASH |
22.3100 USDT |
21.6500 USDT |
22.2400 USDT |
22.4700 USDT |
| 2024-10-27 |
22.2834 USDT |
29,154.7552 DASH |
22.1500 USDT |
22.0200 USDT |
22.2600 USDT |
22.2300 USDT |
| 2024-10-26 |
22.0618 USDT |
66,243.8858 DASH |
22.0600 USDT |
21.6900 USDT |
22.0500 USDT |
22.1800 USDT |
| 2024-10-25 |
23.4130 USDT |
43,547.0473 DASH |
23.5000 USDT |
22.7400 USDT |
23.3000 USDT |
23.0100 USDT |
| 2024-10-24 |
23.2988 USDT |
42,290.7603 DASH |
23.3500 USDT |
23.0100 USDT |
23.2300 USDT |
23.3100 USDT |
| 2024-10-23 |
23.2211 USDT |
45,206.5112 DASH |
23.4800 USDT |
22.7400 USDT |
23.1200 USDT |
23.0700 USDT |
| 2024-10-22 |
23.8208 USDT |
17,449.6260 DASH |
23.9100 USDT |
23.5700 USDT |
23.7100 USDT |
23.5800 USDT |
| 2024-10-21 |
24.2525 USDT |
14,240.6473 DASH |
24.7000 USDT |
23.7200 USDT |
23.9600 USDT |
24.0100 USDT |
| 2024-10-20 |
24.2779 USDT |
26,791.8670 DASH |
24.2400 USDT |
23.8900 USDT |
24.0600 USDT |
24.6000 USDT |
| 2024-10-19 |
24.0031 USDT |
37,690.9341 DASH |
23.7300 USDT |
23.7100 USDT |
23.9900 USDT |
24.1400 USDT |