Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-29 |
134.1519 USDT |
31,196.8090 DASH |
134.6300 USDT |
131.2500 USDT |
134.3200 USDT |
133.5100 USDT |
| 2021-12-28 |
141.1632 USDT |
46,177.9277 DASH |
150.9900 USDT |
134.7900 USDT |
136.3600 USDT |
135.4000 USDT |
| 2021-12-27 |
152.7376 USDT |
16,446.6055 DASH |
149.2300 USDT |
148.9100 USDT |
150.1800 USDT |
154.8200 USDT |
| 2021-12-26 |
148.8388 USDT |
15,305.3417 DASH |
150.0600 USDT |
145.0300 USDT |
146.7200 USDT |
150.2600 USDT |
| 2021-12-25 |
151.3410 USDT |
17,873.7781 DASH |
149.2400 USDT |
148.0600 USDT |
150.0500 USDT |
150.4800 USDT |
| 2021-12-24 |
151.5353 USDT |
62,215.2476 DASH |
146.7100 USDT |
144.7200 USDT |
147.8900 USDT |
150.2900 USDT |
| 2021-12-23 |
136.9052 USDT |
25,467.6645 DASH |
135.1900 USDT |
131.6900 USDT |
133.5100 USDT |
144.7200 USDT |
| 2021-12-22 |
135.9833 USDT |
28,654.0346 DASH |
133.6200 USDT |
131.2000 USDT |
133.5000 USDT |
135.4600 USDT |
| 2021-12-21 |
130.0327 USDT |
16,344.7284 DASH |
127.2500 USDT |
125.5000 USDT |
126.5000 USDT |
134.3100 USDT |
| 2021-12-20 |
126.0118 USDT |
18,253.0444 DASH |
129.0200 USDT |
122.4700 USDT |
124.4900 USDT |
126.9600 USDT |
| 2021-12-19 |
131.0003 USDT |
18,982.7551 DASH |
129.6000 USDT |
128.6100 USDT |
129.9500 USDT |
130.0600 USDT |
| 2021-12-18 |
129.9334 USDT |
20,482.3267 DASH |
128.3700 USDT |
126.2900 USDT |
128.4200 USDT |
129.6600 USDT |
| 2021-12-17 |
128.6291 USDT |
24,685.3401 DASH |
130.3000 USDT |
123.9100 USDT |
127.7100 USDT |
128.2500 USDT |
| 2021-12-16 |
133.6811 USDT |
18,676.1003 DASH |
134.2600 USDT |
131.0500 USDT |
133.0900 USDT |
132.8600 USDT |
| 2021-12-15 |
129.6744 USDT |
35,523.0393 DASH |
131.5600 USDT |
124.1800 USDT |
125.9500 USDT |
134.6000 USDT |
| 2021-12-14 |
128.2899 USDT |
58,594.9658 DASH |
126.2600 USDT |
124.6300 USDT |
127.4600 USDT |
132.0000 USDT |
| 2021-12-13 |
131.4119 USDT |
40,917.6632 DASH |
138.2500 USDT |
123.7100 USDT |
126.7400 USDT |
125.6600 USDT |
| 2021-12-12 |
137.0385 USDT |
24,563.4592 DASH |
140.5900 USDT |
133.9200 USDT |
135.6200 USDT |
139.0100 USDT |
| 2021-12-11 |
137.2864 USDT |
40,913.4057 DASH |
133.0300 USDT |
130.4200 USDT |
136.5500 USDT |
138.6600 USDT |
| 2021-12-10 |
137.1353 USDT |
77,157.4251 DASH |
136.0000 USDT |
131.3000 USDT |
134.2100 USDT |
136.3200 USDT |
| 2021-12-09 |
144.2139 USDT |
94,386.6527 DASH |
147.6800 USDT |
135.6500 USDT |
137.6300 USDT |
139.4700 USDT |
| 2021-12-08 |
142.3102 USDT |
90,253.4436 DASH |
138.2200 USDT |
135.0500 USDT |
138.7700 USDT |
146.9100 USDT |
| 2021-12-07 |
139.0207 USDT |
72,491.4692 DASH |
137.3000 USDT |
135.6600 USDT |
137.4600 USDT |
137.9300 USDT |
| 2021-12-06 |
129.2779 USDT |
102,999.7124 DASH |
134.5500 USDT |
122.0000 USDT |
126.8500 USDT |
137.6500 USDT |
| 2021-12-05 |
134.9253 USDT |
93,373.2260 DASH |
142.5100 USDT |
126.2300 USDT |
131.9400 USDT |
133.7400 USDT |
| 2021-12-04 |
136.9757 USDT |
195,488.4828 DASH |
167.0900 USDT |
111.1100 USDT |
135.1300 USDT |
140.7600 USDT |
| 2021-12-03 |
172.1968 USDT |
49,851.2521 DASH |
176.0200 USDT |
159.2100 USDT |
167.7300 USDT |
167.2400 USDT |
| 2021-12-02 |
175.2473 USDT |
25,583.4426 DASH |
178.1200 USDT |
172.3500 USDT |
174.8900 USDT |
177.1200 USDT |
| 2021-12-01 |
181.2798 USDT |
29,490.6703 DASH |
180.0900 USDT |
176.6000 USDT |
179.0700 USDT |
176.7200 USDT |
| 2021-11-30 |
180.7113 USDT |
41,900.8748 DASH |
181.9400 USDT |
161.4000 USDT |
179.3600 USDT |
180.3900 USDT |
| 2021-11-29 |
179.5434 USDT |
34,163.7997 DASH |
178.5200 USDT |
175.8100 USDT |
177.7200 USDT |
183.6900 USDT |
| 2021-11-28 |
174.2636 USDT |
64,952.8822 DASH |
182.4500 USDT |
163.9500 USDT |
170.0500 USDT |
174.2600 USDT |
| 2021-11-27 |
185.4010 USDT |
35,881.9039 DASH |
183.6000 USDT |
181.1200 USDT |
183.1200 USDT |
182.5400 USDT |
| 2021-11-26 |
188.7709 USDT |
100,242.7101 DASH |
214.8100 USDT |
178.3000 USDT |
185.0000 USDT |
184.4300 USDT |
| 2021-11-25 |
209.1636 USDT |
57,885.9555 DASH |
204.1000 USDT |
202.2200 USDT |
206.0900 USDT |
213.1000 USDT |
| 2021-11-24 |
196.1285 USDT |
92,397.9741 DASH |
187.5100 USDT |
184.5100 USDT |
188.3500 USDT |
202.8700 USDT |
| 2021-11-23 |
192.0570 USDT |
35,208.9000 DASH |
197.8000 USDT |
184.5700 USDT |
186.7600 USDT |
187.3400 USDT |
| 2021-11-22 |
195.7392 USDT |
57,893.5713 DASH |
207.2000 USDT |
188.5700 USDT |
192.1500 USDT |
194.7900 USDT |
| 2021-11-21 |
196.2301 USDT |
29,296.0713 DASH |
193.6300 USDT |
187.2700 USDT |
189.4900 USDT |
203.2900 USDT |
| 2021-11-20 |
192.6781 USDT |
33,165.3861 DASH |
189.3500 USDT |
186.0100 USDT |
189.0400 USDT |
192.7100 USDT |
| 2021-11-19 |
183.6592 USDT |
32,755.9931 DASH |
175.7200 USDT |
173.8200 USDT |
180.1900 USDT |
189.2000 USDT |