Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
112.7998 USDT |
14,736.3841 DASH |
115.3400 USDT |
104.5400 USDT |
106.1100 USDT |
105.5800 USDT |
| 2022-02-16 |
109.2504 USDT |
8,055.1687 DASH |
109.3000 USDT |
106.0800 USDT |
107.1500 USDT |
113.1700 USDT |
| 2022-02-15 |
107.4575 USDT |
7,464.7288 DASH |
103.8400 USDT |
103.6500 USDT |
104.3100 USDT |
107.7700 USDT |
| 2022-02-14 |
101.6651 USDT |
7,662.9733 DASH |
101.9400 USDT |
98.6500 USDT |
100.1600 USDT |
104.0200 USDT |
| 2022-02-13 |
103.7610 USDT |
8,042.0482 DASH |
104.1300 USDT |
100.7600 USDT |
102.2200 USDT |
102.5300 USDT |
| 2022-02-12 |
103.0138 USDT |
9,597.8941 DASH |
103.9600 USDT |
100.0000 USDT |
102.3000 USDT |
102.8400 USDT |
| 2022-02-11 |
110.1179 USDT |
11,707.9778 DASH |
111.6400 USDT |
102.6600 USDT |
104.2600 USDT |
104.2100 USDT |
| 2022-02-10 |
113.9524 USDT |
14,849.9616 DASH |
114.9100 USDT |
109.7400 USDT |
112.3800 USDT |
112.1600 USDT |
| 2022-02-09 |
114.7111 USDT |
9,555.5683 DASH |
112.8100 USDT |
110.2500 USDT |
112.0000 USDT |
115.3800 USDT |
| 2022-02-08 |
113.8518 USDT |
14,356.9736 DASH |
115.8800 USDT |
109.4300 USDT |
111.0700 USDT |
112.5400 USDT |
| 2022-02-07 |
112.1837 USDT |
13,164.8054 DASH |
108.6600 USDT |
105.9500 USDT |
107.8800 USDT |
115.9900 USDT |
| 2022-02-06 |
105.7375 USDT |
10,207.5820 DASH |
103.6200 USDT |
102.4600 USDT |
104.4800 USDT |
105.6200 USDT |
| 2022-02-05 |
104.2020 USDT |
13,680.1030 DASH |
102.8600 USDT |
101.1000 USDT |
103.1500 USDT |
103.0300 USDT |
| 2022-02-04 |
98.8024 USDT |
15,381.2360 DASH |
95.1600 USDT |
94.3600 USDT |
94.8000 USDT |
100.8700 USDT |
| 2022-02-03 |
92.7348 USDT |
6,868.6908 DASH |
92.8300 USDT |
90.2300 USDT |
91.8200 USDT |
93.7100 USDT |
| 2022-02-02 |
95.7406 USDT |
11,435.8015 DASH |
97.3700 USDT |
92.1000 USDT |
93.8400 USDT |
93.7700 USDT |
| 2022-02-01 |
95.4504 USDT |
7,599.7628 DASH |
94.1800 USDT |
93.8000 USDT |
94.7100 USDT |
96.9500 USDT |
| 2022-01-31 |
91.5226 USDT |
12,214.3900 DASH |
92.7400 USDT |
88.2900 USDT |
89.3500 USDT |
94.4500 USDT |
| 2022-01-30 |
95.7065 USDT |
9,117.9853 DASH |
96.5900 USDT |
91.9800 USDT |
93.1400 USDT |
94.3100 USDT |
| 2022-01-29 |
95.9445 USDT |
12,762.6157 DASH |
95.4100 USDT |
93.3300 USDT |
95.2500 USDT |
96.4400 USDT |
| 2022-01-28 |
92.6252 USDT |
23,295.8035 DASH |
91.6300 USDT |
89.7600 USDT |
91.8800 USDT |
92.7000 USDT |
| 2022-01-27 |
90.8868 USDT |
36,520.3723 DASH |
93.1500 USDT |
87.2200 USDT |
89.2400 USDT |
88.4000 USDT |
| 2022-01-26 |
93.8116 USDT |
41,773.7862 DASH |
89.5900 USDT |
88.3900 USDT |
89.6100 USDT |
92.6900 USDT |
| 2022-01-25 |
90.0560 USDT |
32,075.2095 DASH |
90.4400 USDT |
87.8500 USDT |
89.3000 USDT |
88.3300 USDT |
| 2022-01-24 |
88.4081 USDT |
116,916.7437 DASH |
99.4800 USDT |
80.6100 USDT |
84.1200 USDT |
90.0200 USDT |
| 2022-01-23 |
97.0474 USDT |
66,370.5659 DASH |
97.0900 USDT |
92.9500 USDT |
95.1700 USDT |
95.3400 USDT |
| 2022-01-22 |
95.1832 USDT |
137,150.2083 DASH |
105.7100 USDT |
85.3300 USDT |
93.9700 USDT |
96.0800 USDT |
| 2022-01-21 |
114.3847 USDT |
46,661.2510 DASH |
121.0900 USDT |
102.4600 USDT |
108.7000 USDT |
108.0400 USDT |
| 2022-01-20 |
128.0374 USDT |
16,749.5023 DASH |
126.7300 USDT |
120.9200 USDT |
122.9400 USDT |
121.4500 USDT |
| 2022-01-19 |
129.1088 USDT |
21,021.7243 DASH |
130.5500 USDT |
126.1100 USDT |
128.2900 USDT |
127.7300 USDT |
| 2022-01-18 |
130.8456 USDT |
18,071.4599 DASH |
135.7800 USDT |
127.3200 USDT |
128.7200 USDT |
131.8100 USDT |
| 2022-01-17 |
135.7008 USDT |
12,784.7573 DASH |
137.4600 USDT |
132.7800 USDT |
134.5400 USDT |
135.7100 USDT |
| 2022-01-16 |
138.6388 USDT |
16,717.6020 DASH |
141.4400 USDT |
135.8500 USDT |
137.6500 USDT |
137.8700 USDT |
| 2022-01-15 |
140.6331 USDT |
10,183.9989 DASH |
141.1100 USDT |
138.5900 USDT |
140.1500 USDT |
141.3000 USDT |
| 2022-01-14 |
143.2120 USDT |
18,689.0850 DASH |
141.4500 USDT |
139.0100 USDT |
142.1500 USDT |
141.1900 USDT |
| 2022-01-13 |
141.1964 USDT |
21,353.3996 DASH |
143.4500 USDT |
137.2700 USDT |
139.9000 USDT |
142.5300 USDT |
| 2022-01-12 |
141.7132 USDT |
21,384.0177 DASH |
141.6200 USDT |
138.4500 USDT |
139.8000 USDT |
143.5900 USDT |
| 2022-01-11 |
148.7422 USDT |
24,618.6260 DASH |
148.1600 USDT |
141.0700 USDT |
142.9800 USDT |
141.6300 USDT |
| 2022-01-10 |
146.3165 USDT |
49,176.6657 DASH |
153.1200 USDT |
139.8800 USDT |
145.6000 USDT |
148.4700 USDT |
| 2022-01-09 |
146.7785 USDT |
50,534.5169 DASH |
141.9500 USDT |
140.5700 USDT |
143.8500 USDT |
150.4000 USDT |
| 2022-01-08 |
137.8791 USDT |
78,423.1457 DASH |
134.7000 USDT |
131.6500 USDT |
134.1100 USDT |
142.6000 USDT |
| 2022-01-07 |
125.6199 USDT |
100,826.9550 DASH |
124.3900 USDT |
115.4400 USDT |
119.6600 USDT |
134.1600 USDT |
| 2022-01-06 |
120.9374 USDT |
32,720.6323 DASH |
122.6100 USDT |
117.8700 USDT |
121.2500 USDT |
124.9600 USDT |
| 2022-01-05 |
132.8614 USDT |
19,771.7607 DASH |
134.6500 USDT |
125.2800 USDT |
127.6800 USDT |
126.4100 USDT |
| 2022-01-04 |
136.5878 USDT |
21,867.2123 DASH |
139.1600 USDT |
133.4300 USDT |
135.9900 USDT |
134.7000 USDT |
| 2022-01-03 |
139.9990 USDT |
11,789.4164 DASH |
141.8700 USDT |
136.2900 USDT |
138.3900 USDT |
136.7200 USDT |
| 2022-01-02 |
139.5356 USDT |
12,499.3776 DASH |
138.2200 USDT |
136.2900 USDT |
137.6300 USDT |
141.8600 USDT |
| 2022-01-01 |
136.3059 USDT |
10,740.4968 DASH |
133.6300 USDT |
133.6000 USDT |
135.1700 USDT |
138.5900 USDT |
| 2021-12-31 |
136.6303 USDT |
34,227.9148 DASH |
133.0900 USDT |
131.0500 USDT |
132.9900 USDT |
131.9600 USDT |
| 2021-12-30 |
132.6317 USDT |
21,967.8182 DASH |
133.3500 USDT |
129.4100 USDT |
131.1700 USDT |
133.2900 USDT |