Crypto exchange Huobi

Market Dash (DASH) / Tether (USDT)

Identifier on Huobi: dashusdt
Date Price Volume Open Low High Close
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
2020-10-15 66.1075 USDT 3,862.9080 DASH 65.8900 USDT 65.7300 USDT 66.5000 USDT 66.0400 USDT
2020-10-14 69.2207 USDT 17,886.4849 DASH 68.9800 USDT 68.3500 USDT 69.9700 USDT 69.2000 USDT
2020-10-13 69.6022 USDT 10,794.7203 DASH 69.5900 USDT 68.9400 USDT 70.2200 USDT 69.7900 USDT
2020-10-12 70.9558 USDT 10,443.5923 DASH 71.0900 USDT 70.4500 USDT 71.5400 USDT 71.3900 USDT
2020-10-11 72.4979 USDT 26,972.4604 DASH 72.4800 USDT 71.4700 USDT 73.2600 USDT 71.5000 USDT
2020-10-10 71.4733 USDT 28,881.2836 DASH 71.3300 USDT 70.4800 USDT 72.6000 USDT 71.6800 USDT
2020-10-09 68.3720 USDT 28,343.5445 DASH 68.3300 USDT 67.4900 USDT 69.1400 USDT 67.5700 USDT
2020-10-08 67.1276 USDT 3,899.0178 DASH 67.4800 USDT 66.6500 USDT 67.5700 USDT 67.3700 USDT
2020-10-07 66.5464 USDT 18,953.6046 DASH 66.8200 USDT 66.0600 USDT 67.0400 USDT 66.1600 USDT
2020-10-06 65.8274 USDT 21,920.2502 DASH 65.7600 USDT 65.2500 USDT 66.2800 USDT 65.8300 USDT
2020-10-05 66.2401 USDT 13,601.9078 DASH 67.8900 USDT 64.6300 USDT 68.0000 USDT 65.1200 USDT