Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
102.8779 USDT |
8,741.6894 DASH |
103.7600 USDT |
101.5200 USDT |
104.2700 USDT |
101.8900 USDT |
| 2020-12-03 |
106.8823 USDT |
7,911.6912 DASH |
107.5600 USDT |
105.6800 USDT |
108.3700 USDT |
107.9400 USDT |
| 2020-12-02 |
105.0832 USDT |
23,641.5494 DASH |
104.8100 USDT |
101.9200 USDT |
107.9400 USDT |
104.3600 USDT |
| 2020-12-01 |
107.3781 USDT |
25,193.6599 DASH |
108.6800 USDT |
104.0100 USDT |
109.5700 USDT |
104.5500 USDT |
| 2020-11-30 |
113.8091 USDT |
30,962.3296 DASH |
113.8600 USDT |
110.2400 USDT |
118.3700 USDT |
113.6800 USDT |
| 2020-11-29 |
106.1343 USDT |
25,268.1761 DASH |
108.3400 USDT |
104.1300 USDT |
108.8300 USDT |
107.9900 USDT |
| 2020-11-28 |
107.4767 USDT |
52,784.5961 DASH |
106.2300 USDT |
102.5000 USDT |
113.8200 USDT |
109.3800 USDT |
| 2020-11-27 |
90.8245 USDT |
20,299.0903 DASH |
87.4700 USDT |
86.9600 USDT |
92.5800 USDT |
92.1900 USDT |
| 2020-11-26 |
87.2330 USDT |
34,743.5597 DASH |
89.6400 USDT |
83.3800 USDT |
92.1200 USDT |
91.2500 USDT |
| 2020-11-25 |
108.6762 USDT |
24,968.3555 DASH |
111.7200 USDT |
103.8700 USDT |
112.4000 USDT |
107.3500 USDT |
| 2020-11-24 |
117.3320 USDT |
82,514.5361 DASH |
120.6900 USDT |
111.6200 USDT |
121.9300 USDT |
113.2900 USDT |
| 2020-11-23 |
101.2992 USDT |
257,795.5728 DASH |
89.8800 USDT |
89.2900 USDT |
117.7800 USDT |
103.3900 USDT |
| 2020-11-22 |
92.0773 USDT |
36,983.7488 DASH |
89.8800 USDT |
89.2900 USDT |
94.8600 USDT |
94.2600 USDT |
| 2020-11-21 |
91.2934 USDT |
18,115.7241 DASH |
88.7500 USDT |
88.1400 USDT |
93.1900 USDT |
93.0300 USDT |
| 2020-11-20 |
91.0386 USDT |
39,593.4260 DASH |
91.8100 USDT |
88.7000 USDT |
93.1300 USDT |
92.2400 USDT |
| 2020-11-19 |
83.6446 USDT |
11,511.0347 DASH |
83.1800 USDT |
82.5500 USDT |
84.9000 USDT |
83.2800 USDT |
| 2020-11-18 |
83.1175 USDT |
11,115.3880 DASH |
84.1100 USDT |
81.5900 USDT |
84.8200 USDT |
82.1200 USDT |
| 2020-11-17 |
78.6615 USDT |
9,310.8197 DASH |
78.3100 USDT |
77.7100 USDT |
79.5400 USDT |
78.7700 USDT |
| 2020-11-16 |
82.2714 USDT |
41,538.0972 DASH |
81.4900 USDT |
80.7300 USDT |
83.9500 USDT |
83.6100 USDT |
| 2020-11-15 |
81.4995 USDT |
15,504.7254 DASH |
81.3500 USDT |
79.8500 USDT |
82.7200 USDT |
80.3800 USDT |
| 2020-11-14 |
74.4563 USDT |
23,685.3125 DASH |
75.3500 USDT |
73.5100 USDT |
75.7200 USDT |
75.0500 USDT |
| 2020-11-13 |
76.9018 USDT |
16,652.0632 DASH |
75.9000 USDT |
75.2300 USDT |
77.9500 USDT |
77.2300 USDT |
| 2020-11-12 |
76.6864 USDT |
10,676.6248 DASH |
76.2900 USDT |
75.6000 USDT |
77.8800 USDT |
77.8600 USDT |
| 2020-11-11 |
77.8576 USDT |
52,923.1293 DASH |
76.9700 USDT |
75.4400 USDT |
79.8000 USDT |
78.2700 USDT |
| 2020-11-10 |
69.9898 USDT |
9,746.9955 DASH |
70.8500 USDT |
69.0700 USDT |
71.0600 USDT |
69.3000 USDT |
| 2020-11-09 |
68.9801 USDT |
9,366.0834 DASH |
67.7000 USDT |
67.5700 USDT |
69.7200 USDT |
69.5000 USDT |
| 2020-11-08 |
67.6053 USDT |
37,633.3141 DASH |
66.7200 USDT |
66.3000 USDT |
68.4800 USDT |
68.2300 USDT |
| 2020-11-07 |
68.3033 USDT |
33,942.4393 DASH |
68.9200 USDT |
67.4500 USDT |
69.2800 USDT |
68.0900 USDT |
| 2020-11-06 |
66.7224 USDT |
25,043.8228 DASH |
67.9400 USDT |
65.0000 USDT |
68.9000 USDT |
66.7300 USDT |
| 2020-11-05 |
69.5562 USDT |
30,007.4492 DASH |
68.9600 USDT |
68.0700 USDT |
70.1900 USDT |
69.8600 USDT |
| 2020-11-04 |
68.1082 USDT |
32,338.2970 DASH |
66.0900 USDT |
63.6600 USDT |
70.3000 USDT |
67.8000 USDT |
| 2020-11-03 |
64.5294 USDT |
12,289.5587 DASH |
63.0300 USDT |
62.8100 USDT |
65.2900 USDT |
64.6000 USDT |
| 2020-11-02 |
63.6700 USDT |
11,555.8458 DASH |
64.3400 USDT |
63.2500 USDT |
64.3500 USDT |
63.7400 USDT |
| 2020-11-01 |
65.2229 USDT |
14,143.8091 DASH |
66.0000 USDT |
64.7000 USDT |
66.1400 USDT |
64.8700 USDT |
| 2020-10-31 |
68.7615 USDT |
15,446.9729 DASH |
68.6600 USDT |
68.2400 USDT |
69.4800 USDT |
68.5300 USDT |
| 2020-10-30 |
71.3593 USDT |
5,710.5246 DASH |
72.0200 USDT |
70.3000 USDT |
72.3000 USDT |
70.4800 USDT |
| 2020-10-29 |
70.9797 USDT |
22,680.4034 DASH |
70.2000 USDT |
69.5600 USDT |
72.5300 USDT |
70.6300 USDT |
| 2020-10-28 |
67.3528 USDT |
16,364.2246 DASH |
67.5300 USDT |
66.6100 USDT |
67.9200 USDT |
66.7900 USDT |
| 2020-10-27 |
67.7464 USDT |
5,274.3652 DASH |
67.8500 USDT |
67.0000 USDT |
68.4900 USDT |
67.0700 USDT |
| 2020-10-26 |
70.9666 USDT |
33,974.5182 DASH |
70.8500 USDT |
69.7600 USDT |
72.2200 USDT |
70.2500 USDT |
| 2020-10-25 |
69.6231 USDT |
55,252.2603 DASH |
70.2700 USDT |
68.3900 USDT |
70.8800 USDT |
69.5300 USDT |
| 2020-10-24 |
71.0734 USDT |
22,236.9038 DASH |
71.0500 USDT |
70.3300 USDT |
71.6000 USDT |
70.8500 USDT |
| 2020-10-23 |
72.7796 USDT |
21,586.8496 DASH |
72.2700 USDT |
71.5700 USDT |
73.7800 USDT |
73.3800 USDT |
| 2020-10-22 |
71.8472 USDT |
12,860.2462 DASH |
72.3500 USDT |
70.7500 USDT |
72.6800 USDT |
72.0600 USDT |
| 2020-10-21 |
75.4937 USDT |
21,873.1911 DASH |
76.2700 USDT |
74.0700 USDT |
76.8100 USDT |
74.9400 USDT |
| 2020-10-20 |
75.7073 USDT |
32,498.3426 DASH |
76.2400 USDT |
74.4000 USDT |
76.6200 USDT |
74.9000 USDT |
| 2020-10-19 |
71.5297 USDT |
28,876.9329 DASH |
72.6900 USDT |
70.2500 USDT |
73.2800 USDT |
71.0000 USDT |
| 2020-10-18 |
74.8996 USDT |
81,414.3073 DASH |
71.4300 USDT |
70.4800 USDT |
77.7400 USDT |
75.7100 USDT |
| 2020-10-17 |
67.0212 USDT |
3,100.3140 DASH |
66.8600 USDT |
66.8400 USDT |
67.3200 USDT |
67.2400 USDT |
| 2020-10-16 |
66.0254 USDT |
6,760.5063 DASH |
65.8400 USDT |
65.6000 USDT |
66.7700 USDT |
66.5800 USDT |