Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
116.9644 USDT |
189,179.8835 DASH |
123.0600 USDT |
101.8800 USDT |
109.4700 USDT |
119.1300 USDT |
| 2021-06-21 |
136.3108 USDT |
97,002.4080 DASH |
153.4100 USDT |
128.0000 USDT |
133.0500 USDT |
129.7200 USDT |
| 2021-06-20 |
148.2138 USDT |
47,678.2593 DASH |
150.8900 USDT |
141.0100 USDT |
144.4400 USDT |
154.0600 USDT |
| 2021-06-19 |
156.2203 USDT |
40,607.0384 DASH |
155.2400 USDT |
151.5000 USDT |
153.7600 USDT |
153.8100 USDT |
| 2021-06-18 |
157.8322 USDT |
46,351.1332 DASH |
163.9500 USDT |
150.8100 USDT |
152.8200 USDT |
155.3600 USDT |
| 2021-06-17 |
167.7582 USDT |
48,255.4069 DASH |
164.4600 USDT |
160.4800 USDT |
162.7200 USDT |
163.2000 USDT |
| 2021-06-16 |
169.0632 USDT |
46,938.1621 DASH |
171.8900 USDT |
164.1400 USDT |
167.1300 USDT |
167.3800 USDT |
| 2021-06-15 |
174.1498 USDT |
40,338.4019 DASH |
177.9700 USDT |
169.6300 USDT |
171.1800 USDT |
171.9500 USDT |
| 2021-06-14 |
172.1314 USDT |
43,750.9198 DASH |
172.5600 USDT |
167.7200 USDT |
169.1600 USDT |
174.1100 USDT |
| 2021-06-13 |
163.7848 USDT |
49,035.4078 DASH |
163.6700 USDT |
157.1000 USDT |
159.0400 USDT |
171.1500 USDT |
| 2021-06-12 |
160.3050 USDT |
50,757.6321 DASH |
165.5500 USDT |
154.3100 USDT |
157.5900 USDT |
163.6100 USDT |
| 2021-06-11 |
170.1282 USDT |
45,227.3406 DASH |
170.3000 USDT |
164.0200 USDT |
166.2200 USDT |
165.8400 USDT |
| 2021-06-10 |
172.9218 USDT |
57,498.3473 DASH |
176.8800 USDT |
164.5200 USDT |
168.8500 USDT |
170.4100 USDT |
| 2021-06-09 |
168.6489 USDT |
93,377.0000 DASH |
166.2400 USDT |
158.0400 USDT |
162.0000 USDT |
173.5100 USDT |
| 2021-06-08 |
164.7889 USDT |
116,379.2100 DASH |
172.6000 USDT |
152.7400 USDT |
159.0300 USDT |
166.7100 USDT |
| 2021-06-07 |
187.9073 USDT |
55,975.0575 DASH |
185.4500 USDT |
176.7100 USDT |
178.7600 USDT |
178.6800 USDT |
| 2021-06-06 |
188.2486 USDT |
56,776.4980 DASH |
185.1700 USDT |
182.7700 USDT |
184.7600 USDT |
183.1700 USDT |
| 2021-06-05 |
190.2654 USDT |
64,020.6497 DASH |
191.2000 USDT |
179.1200 USDT |
181.3500 USDT |
181.1500 USDT |
| 2021-06-04 |
191.5064 USDT |
106,765.2717 DASH |
210.3800 USDT |
180.4400 USDT |
187.0300 USDT |
192.1500 USDT |
| 2021-06-03 |
208.1331 USDT |
85,951.3014 DASH |
202.3700 USDT |
198.3300 USDT |
201.4700 USDT |
210.4300 USDT |
| 2021-06-02 |
200.0229 USDT |
79,040.4656 DASH |
191.4600 USDT |
186.9200 USDT |
189.6500 USDT |
203.3500 USDT |
| 2021-06-01 |
191.8958 USDT |
73,648.7174 DASH |
197.4600 USDT |
184.4800 USDT |
187.6000 USDT |
190.0100 USDT |
| 2021-05-31 |
183.1904 USDT |
79,644.5583 DASH |
181.8300 USDT |
172.9200 USDT |
176.3900 USDT |
191.6700 USDT |
| 2021-05-30 |
181.0333 USDT |
96,843.9171 DASH |
177.0300 USDT |
165.5200 USDT |
171.0100 USDT |
183.4600 USDT |
| 2021-05-29 |
193.4316 USDT |
193,737.1898 DASH |
183.2100 USDT |
170.7600 USDT |
176.5800 USDT |
176.5600 USDT |
| 2021-05-28 |
187.0025 USDT |
135,326.7417 DASH |
205.1100 USDT |
171.0000 USDT |
179.5700 USDT |
179.3900 USDT |
| 2021-05-27 |
203.7450 USDT |
112,796.2381 DASH |
214.0300 USDT |
191.5700 USDT |
198.4600 USDT |
207.4500 USDT |
| 2021-05-26 |
208.4330 USDT |
193,971.4518 DASH |
195.1600 USDT |
191.6600 USDT |
198.3500 USDT |
208.4700 USDT |
| 2021-05-25 |
195.1446 USDT |
251,429.0890 DASH |
201.2600 USDT |
178.2400 USDT |
185.3500 USDT |
187.6900 USDT |
| 2021-05-24 |
170.4530 USDT |
186,632.8028 DASH |
149.8800 USDT |
146.3000 USDT |
152.7900 USDT |
190.8300 USDT |
| 2021-05-23 |
151.0603 USDT |
257,226.8059 DASH |
178.3000 USDT |
122.4100 USDT |
138.6500 USDT |
149.6900 USDT |
| 2021-05-22 |
182.0062 USDT |
197,948.2419 DASH |
188.3300 USDT |
169.4100 USDT |
177.9100 USDT |
181.4900 USDT |
| 2021-05-21 |
201.4232 USDT |
200,237.6256 DASH |
227.1400 USDT |
165.1500 USDT |
183.4800 USDT |
185.6200 USDT |
| 2021-05-20 |
207.0122 USDT |
264,316.3552 DASH |
190.1000 USDT |
165.5100 USDT |
185.7200 USDT |
222.8500 USDT |
| 2021-05-19 |
222.5101 USDT |
399,782.1822 DASH |
304.6800 USDT |
124.9600 USDT |
207.2200 USDT |
198.4700 USDT |
| 2021-05-18 |
306.7189 USDT |
109,070.9321 DASH |
294.9100 USDT |
290.5700 USDT |
301.5000 USDT |
306.8100 USDT |
| 2021-05-17 |
305.6795 USDT |
185,405.0366 DASH |
331.3400 USDT |
281.3500 USDT |
290.4100 USDT |
291.4500 USDT |
| 2021-05-16 |
339.1521 USDT |
108,119.0588 DASH |
336.4100 USDT |
312.0000 USDT |
326.3200 USDT |
327.1100 USDT |
| 2021-05-15 |
354.6602 USDT |
86,191.3499 DASH |
371.0000 USDT |
336.4000 USDT |
346.4000 USDT |
349.8300 USDT |
| 2021-05-14 |
371.0238 USDT |
84,470.9164 DASH |
357.5300 USDT |
354.6500 USDT |
363.0500 USDT |
371.5700 USDT |
| 2021-05-13 |
360.7490 USDT |
171,763.0793 DASH |
359.1000 USDT |
337.3400 USDT |
347.7900 USDT |
351.8200 USDT |
| 2021-05-12 |
412.3058 USDT |
189,168.6697 DASH |
426.8200 USDT |
374.3000 USDT |
394.1100 USDT |
378.6100 USDT |
| 2021-05-11 |
390.5813 USDT |
170,069.3860 DASH |
371.3700 USDT |
360.6100 USDT |
371.4600 USDT |
423.9500 USDT |
| 2021-05-10 |
403.0579 USDT |
186,244.6568 DASH |
406.6800 USDT |
357.6400 USDT |
380.4900 USDT |
374.4300 USDT |
| 2021-05-09 |
392.7350 USDT |
141,072.5386 DASH |
409.2400 USDT |
372.0000 USDT |
386.9400 USDT |
399.9900 USDT |
| 2021-05-08 |
410.8659 USDT |
123,774.5541 DASH |
404.3800 USDT |
392.4100 USDT |
402.6700 USDT |
407.4700 USDT |
| 2021-05-07 |
437.8496 USDT |
346,702.2304 DASH |
443.1000 USDT |
391.7900 USDT |
407.5900 USDT |
404.0000 USDT |
| 2021-05-06 |
413.2432 USDT |
355,477.8378 DASH |
396.8400 USDT |
372.7500 USDT |
390.2800 USDT |
448.5200 USDT |
| 2021-05-05 |
398.2534 USDT |
334,163.2240 DASH |
360.9200 USDT |
358.3300 USDT |
386.2200 USDT |
396.2100 USDT |
| 2021-05-04 |
352.2011 USDT |
383,839.8377 DASH |
342.5600 USDT |
315.6500 USDT |
322.6600 USDT |
366.3100 USDT |