Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
22.9218 USDT |
35,701.3594 DASH |
22.9200 USDT |
22.0100 USDT |
22.7500 USDT |
22.6300 USDT |
| 2024-10-02 |
23.2586 USDT |
65,235.0163 DASH |
22.5700 USDT |
22.4100 USDT |
22.7100 USDT |
22.9200 USDT |
| 2024-10-01 |
24.6499 USDT |
31,172.2286 DASH |
24.4300 USDT |
23.9900 USDT |
24.5200 USDT |
24.0000 USDT |
| 2024-09-30 |
25.0746 USDT |
40,455.4173 DASH |
25.5100 USDT |
24.6000 USDT |
24.8800 USDT |
24.8800 USDT |
| 2024-09-29 |
25.5117 USDT |
30,266.3004 DASH |
25.7200 USDT |
25.1500 USDT |
25.3800 USDT |
25.7200 USDT |
| 2024-09-28 |
26.0115 USDT |
44,434.9865 DASH |
25.9900 USDT |
25.2800 USDT |
25.5500 USDT |
25.5900 USDT |
| 2024-09-27 |
26.1489 USDT |
41,775.4569 DASH |
25.9700 USDT |
25.7600 USDT |
26.1000 USDT |
26.3100 USDT |
| 2024-09-26 |
25.9049 USDT |
42,830.4948 DASH |
25.5700 USDT |
25.2700 USDT |
25.5000 USDT |
25.9000 USDT |
| 2024-09-25 |
25.8157 USDT |
20,320.4929 DASH |
25.8400 USDT |
25.4300 USDT |
25.6100 USDT |
25.6900 USDT |
| 2024-09-24 |
25.4441 USDT |
25,231.1828 DASH |
25.0700 USDT |
24.9000 USDT |
25.1100 USDT |
25.8600 USDT |
| 2024-09-23 |
25.1112 USDT |
18,054.2757 DASH |
24.9000 USDT |
24.6300 USDT |
25.0400 USDT |
24.9500 USDT |
| 2024-09-22 |
25.0757 USDT |
11,575.3780 DASH |
25.4700 USDT |
24.7600 USDT |
24.9100 USDT |
24.8500 USDT |
| 2024-09-21 |
25.1831 USDT |
18,336.4015 DASH |
25.1400 USDT |
24.8600 USDT |
25.0200 USDT |
25.2500 USDT |
| 2024-09-20 |
25.0003 USDT |
33,288.9163 DASH |
25.0700 USDT |
24.5000 USDT |
24.8900 USDT |
25.1300 USDT |
| 2024-09-19 |
25.0036 USDT |
27,271.4621 DASH |
24.7300 USDT |
24.4800 USDT |
24.9500 USDT |
25.2500 USDT |
| 2024-09-18 |
23.8078 USDT |
12,499.4918 DASH |
23.9600 USDT |
23.2600 USDT |
23.3900 USDT |
23.3200 USDT |
| 2024-09-17 |
23.6859 USDT |
17,399.0405 DASH |
23.4000 USDT |
23.1600 USDT |
23.3000 USDT |
23.9600 USDT |
| 2024-09-16 |
23.3348 USDT |
25,363.8961 DASH |
23.5600 USDT |
23.0400 USDT |
23.2900 USDT |
23.4700 USDT |
| 2024-09-15 |
24.3183 USDT |
10,746.2963 DASH |
24.5000 USDT |
23.9500 USDT |
24.1400 USDT |
24.1300 USDT |
| 2024-09-14 |
24.2445 USDT |
9,413.4586 DASH |
24.3900 USDT |
24.0800 USDT |
24.2100 USDT |
24.2900 USDT |
| 2024-09-13 |
24.0052 USDT |
18,549.3732 DASH |
24.0500 USDT |
23.6800 USDT |
23.8400 USDT |
24.3100 USDT |
| 2024-09-12 |
24.0611 USDT |
24,925.3918 DASH |
23.8800 USDT |
23.8300 USDT |
23.9900 USDT |
23.9500 USDT |
| 2024-09-11 |
23.6544 USDT |
21,944.9504 DASH |
24.0000 USDT |
23.3000 USDT |
23.4700 USDT |
24.0300 USDT |
| 2024-09-10 |
24.0236 USDT |
26,285.7821 DASH |
24.2700 USDT |
23.8300 USDT |
24.0200 USDT |
24.0000 USDT |
| 2024-09-09 |
24.0383 USDT |
20,295.7222 DASH |
23.9300 USDT |
23.7400 USDT |
23.8600 USDT |
24.2800 USDT |
| 2024-09-08 |
23.9329 USDT |
20,473.4310 DASH |
23.6100 USDT |
23.4100 USDT |
23.6000 USDT |
23.9300 USDT |
| 2024-09-07 |
23.2577 USDT |
50,696.8537 DASH |
23.2200 USDT |
22.8900 USDT |
23.0000 USDT |
23.4100 USDT |
| 2024-09-06 |
23.6715 USDT |
34,115.8227 DASH |
24.0000 USDT |
23.0900 USDT |
23.2500 USDT |
23.1700 USDT |
| 2024-09-05 |
23.8226 USDT |
27,099.4215 DASH |
24.0300 USDT |
23.4800 USDT |
23.7200 USDT |
23.7400 USDT |
| 2024-09-04 |
24.0449 USDT |
38,711.0989 DASH |
24.1600 USDT |
23.2600 USDT |
23.6700 USDT |
24.1000 USDT |
| 2024-09-03 |
24.3828 USDT |
31,551.8166 DASH |
23.8900 USDT |
23.7900 USDT |
24.0400 USDT |
24.4600 USDT |
| 2024-09-02 |
23.1398 USDT |
26,765.2860 DASH |
22.7200 USDT |
22.6000 USDT |
22.8300 USDT |
23.7800 USDT |
| 2024-09-01 |
23.4974 USDT |
18,252.2722 DASH |
23.4600 USDT |
23.0300 USDT |
23.2700 USDT |
23.1400 USDT |
| 2024-08-31 |
23.5701 USDT |
21,812.2858 DASH |
23.8100 USDT |
23.1900 USDT |
23.3400 USDT |
23.3300 USDT |
| 2024-08-30 |
23.2990 USDT |
35,592.4452 DASH |
23.3100 USDT |
22.9200 USDT |
23.2000 USDT |
23.8300 USDT |
| 2024-08-29 |
23.8678 USDT |
21,211.3340 DASH |
23.6700 USDT |
23.2000 USDT |
23.5400 USDT |
23.4600 USDT |
| 2024-08-28 |
24.0424 USDT |
20,829.2832 DASH |
23.9500 USDT |
23.5900 USDT |
23.9300 USDT |
23.8900 USDT |
| 2024-08-27 |
24.5908 USDT |
45,827.4545 DASH |
24.8200 USDT |
24.0600 USDT |
24.3500 USDT |
24.6200 USDT |
| 2024-08-26 |
25.8682 USDT |
13,100.2433 DASH |
26.3500 USDT |
25.4500 USDT |
25.5400 USDT |
25.4600 USDT |
| 2024-08-25 |
26.4406 USDT |
18,476.6929 DASH |
26.8800 USDT |
25.9600 USDT |
26.3500 USDT |
26.3500 USDT |
| 2024-08-24 |
26.8221 USDT |
12,723.4038 DASH |
27.0200 USDT |
26.6100 USDT |
26.7500 USDT |
27.1300 USDT |
| 2024-08-23 |
26.2265 USDT |
39,482.3530 DASH |
26.1800 USDT |
25.7300 USDT |
26.0700 USDT |
26.7900 USDT |
| 2024-08-22 |
26.0780 USDT |
48,492.7285 DASH |
25.8600 USDT |
25.5800 USDT |
25.8600 USDT |
26.1800 USDT |
| 2024-08-21 |
25.2674 USDT |
46,327.0809 DASH |
25.2200 USDT |
24.7800 USDT |
25.0500 USDT |
25.8500 USDT |
| 2024-08-20 |
25.8885 USDT |
20,072.3245 DASH |
26.0400 USDT |
24.8400 USDT |
25.3300 USDT |
25.3200 USDT |
| 2024-08-19 |
25.7100 USDT |
17,904.3610 DASH |
25.8800 USDT |
25.2700 USDT |
25.5000 USDT |
25.3300 USDT |
| 2024-08-18 |
26.0786 USDT |
25,418.9533 DASH |
26.1800 USDT |
25.7700 USDT |
25.9100 USDT |
26.1600 USDT |
| 2024-08-17 |
25.5981 USDT |
23,411.9318 DASH |
25.2700 USDT |
24.9400 USDT |
25.0900 USDT |
26.1600 USDT |
| 2024-08-16 |
25.3540 USDT |
21,545.0824 DASH |
25.1400 USDT |
24.7400 USDT |
24.9900 USDT |
25.0900 USDT |
| 2024-08-15 |
25.5926 USDT |
20,655.1738 DASH |
25.6800 USDT |
25.3100 USDT |
25.5300 USDT |
25.5900 USDT |