Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-05 |
20.9847 USDT |
120,547.1932 DASH |
22.2500 USDT |
19.3600 USDT |
20.5700 USDT |
22.1100 USDT |
| 2024-08-04 |
22.9036 USDT |
43,301.0840 DASH |
23.3500 USDT |
21.4300 USDT |
22.1200 USDT |
22.4800 USDT |
| 2024-08-03 |
24.0658 USDT |
40,070.1335 DASH |
24.3600 USDT |
22.7900 USDT |
23.1600 USDT |
23.4200 USDT |
| 2024-08-02 |
25.1097 USDT |
39,674.7003 DASH |
25.7100 USDT |
24.2000 USDT |
24.6100 USDT |
24.5800 USDT |
| 2024-08-01 |
26.4112 USDT |
13,717.0799 DASH |
26.6700 USDT |
25.4700 USDT |
25.9300 USDT |
25.7900 USDT |
| 2024-07-31 |
26.6469 USDT |
32,723.6324 DASH |
26.2400 USDT |
26.0800 USDT |
26.3600 USDT |
26.5300 USDT |
| 2024-07-30 |
26.7144 USDT |
28,570.9887 DASH |
26.7500 USDT |
26.1300 USDT |
26.3500 USDT |
26.2700 USDT |
| 2024-07-29 |
27.2745 USDT |
27,082.5350 DASH |
26.6900 USDT |
26.6900 USDT |
26.9200 USDT |
26.9100 USDT |
| 2024-07-28 |
26.7476 USDT |
15,196.6369 DASH |
26.9300 USDT |
26.5600 USDT |
26.7100 USDT |
26.8600 USDT |
| 2024-07-27 |
26.8639 USDT |
35,133.7232 DASH |
26.9200 USDT |
26.4900 USDT |
26.7800 USDT |
27.0400 USDT |
| 2024-07-26 |
26.2279 USDT |
33,536.0209 DASH |
25.7300 USDT |
24.5500 USDT |
25.8600 USDT |
26.6100 USDT |
| 2024-07-25 |
25.5489 USDT |
34,416.2170 DASH |
26.7800 USDT |
25.0400 USDT |
25.2600 USDT |
25.4100 USDT |
| 2024-07-24 |
26.9567 USDT |
18,419.1985 DASH |
26.5100 USDT |
26.3900 USDT |
26.6000 USDT |
26.9900 USDT |
| 2024-07-23 |
26.8079 USDT |
43,486.2618 DASH |
26.7800 USDT |
26.2900 USDT |
26.5700 USDT |
26.6400 USDT |
| 2024-07-22 |
27.4017 USDT |
25,871.5889 DASH |
28.3400 USDT |
26.9800 USDT |
27.2200 USDT |
27.2900 USDT |
| 2024-07-21 |
28.1425 USDT |
18,821.2644 DASH |
28.0100 USDT |
27.5800 USDT |
27.7500 USDT |
28.6400 USDT |
| 2024-07-20 |
27.8638 USDT |
22,623.0224 DASH |
27.5200 USDT |
27.2900 USDT |
27.5800 USDT |
28.1100 USDT |
| 2024-07-19 |
26.9438 USDT |
23,993.8450 DASH |
27.3600 USDT |
26.2700 USDT |
26.7200 USDT |
26.9900 USDT |
| 2024-07-18 |
27.6767 USDT |
23,500.8793 DASH |
27.5000 USDT |
26.6600 USDT |
27.4600 USDT |
27.6400 USDT |
| 2024-07-17 |
28.1304 USDT |
27,394.1563 DASH |
27.9500 USDT |
27.3800 USDT |
27.6700 USDT |
27.5600 USDT |
| 2024-07-16 |
27.0295 USDT |
50,002.7052 DASH |
27.3600 USDT |
25.0000 USDT |
26.3300 USDT |
27.7700 USDT |
| 2024-07-15 |
27.2809 USDT |
22,408.5237 DASH |
27.0300 USDT |
26.6100 USDT |
27.0300 USDT |
26.7100 USDT |
| 2024-07-14 |
26.0331 USDT |
24,602.4731 DASH |
26.0700 USDT |
25.5300 USDT |
25.7500 USDT |
26.6700 USDT |
| 2024-07-13 |
24.9940 USDT |
14,725.8174 DASH |
24.5100 USDT |
24.4100 USDT |
24.5900 USDT |
25.5200 USDT |
| 2024-07-12 |
24.0249 USDT |
24,560.1218 DASH |
23.8900 USDT |
23.5700 USDT |
23.8300 USDT |
24.1500 USDT |
| 2024-07-11 |
23.8869 USDT |
42,167.7768 DASH |
23.8700 USDT |
23.5600 USDT |
23.6500 USDT |
23.9700 USDT |
| 2024-07-10 |
23.7590 USDT |
40,037.5601 DASH |
24.0900 USDT |
23.2100 USDT |
23.4500 USDT |
23.6700 USDT |
| 2024-07-09 |
23.1827 USDT |
34,439.1974 DASH |
22.9600 USDT |
22.7900 USDT |
22.9900 USDT |
23.7300 USDT |
| 2024-07-08 |
22.4862 USDT |
58,632.3684 DASH |
21.8900 USDT |
20.9100 USDT |
21.5800 USDT |
22.7400 USDT |
| 2024-07-07 |
23.3479 USDT |
25,762.1246 DASH |
23.3600 USDT |
22.8700 USDT |
23.1800 USDT |
22.9900 USDT |
| 2024-07-06 |
22.7996 USDT |
34,539.3759 DASH |
22.8400 USDT |
22.4500 USDT |
22.6300 USDT |
23.5300 USDT |
| 2024-07-05 |
21.2709 USDT |
73,483.7717 DASH |
21.9600 USDT |
19.1800 USDT |
20.3600 USDT |
22.4400 USDT |
| 2024-07-04 |
23.3159 USDT |
38,363.3511 DASH |
24.5800 USDT |
22.1600 USDT |
22.4000 USDT |
22.3900 USDT |
| 2024-07-03 |
24.3527 USDT |
28,180.5555 DASH |
24.7100 USDT |
23.6300 USDT |
23.8400 USDT |
23.7700 USDT |
| 2024-07-02 |
24.1310 USDT |
19,651.7561 DASH |
24.0400 USDT |
23.8800 USDT |
24.0600 USDT |
24.3500 USDT |
| 2024-07-01 |
24.4835 USDT |
25,024.2991 DASH |
24.8500 USDT |
24.1400 USDT |
24.2200 USDT |
24.1700 USDT |
| 2024-06-30 |
24.2255 USDT |
9,142.3276 DASH |
24.3900 USDT |
23.6000 USDT |
23.7000 USDT |
24.6600 USDT |
| 2024-06-29 |
24.8638 USDT |
14,133.5596 DASH |
24.7000 USDT |
24.5800 USDT |
24.7400 USDT |
24.8900 USDT |
| 2024-06-28 |
24.7968 USDT |
15,014.9323 DASH |
24.7100 USDT |
24.4900 USDT |
24.7200 USDT |
24.8200 USDT |
| 2024-06-27 |
24.1648 USDT |
31,750.9452 DASH |
23.8900 USDT |
23.7000 USDT |
23.8400 USDT |
24.7200 USDT |
| 2024-06-26 |
23.9318 USDT |
16,472.2931 DASH |
24.2500 USDT |
23.4300 USDT |
23.6700 USDT |
23.9100 USDT |
| 2024-06-25 |
23.5862 USDT |
33,816.6779 DASH |
23.1600 USDT |
22.9900 USDT |
23.2100 USDT |
24.2800 USDT |
| 2024-06-24 |
22.7680 USDT |
35,073.3995 DASH |
23.4900 USDT |
22.0000 USDT |
22.5800 USDT |
22.6300 USDT |
| 2024-06-23 |
23.9756 USDT |
17,294.9340 DASH |
24.1000 USDT |
23.3700 USDT |
23.6100 USDT |
23.5700 USDT |
| 2024-06-22 |
23.8515 USDT |
18,155.6888 DASH |
23.7400 USDT |
23.5500 USDT |
23.7200 USDT |
24.1800 USDT |
| 2024-06-21 |
23.8189 USDT |
41,263.1144 DASH |
23.5700 USDT |
23.4000 USDT |
23.6100 USDT |
23.6800 USDT |
| 2024-06-20 |
23.7695 USDT |
42,803.9313 DASH |
23.7200 USDT |
23.2700 USDT |
23.6000 USDT |
23.6300 USDT |
| 2024-06-19 |
23.3986 USDT |
42,448.6683 DASH |
23.1100 USDT |
22.8300 USDT |
23.1100 USDT |
23.6800 USDT |
| 2024-06-18 |
23.0304 USDT |
68,205.7145 DASH |
24.9200 USDT |
21.8100 USDT |
22.4700 USDT |
22.3100 USDT |
| 2024-06-17 |
25.1054 USDT |
18,896.3501 DASH |
25.8400 USDT |
24.6200 USDT |
24.9100 USDT |
24.8500 USDT |