Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-17 |
53.8722 USDT |
104,027.4853 DASH |
49.8100 USDT |
49.6400 USDT |
58.9300 USDT |
55.3500 USDT |
| 2020-03-16 |
45.7959 USDT |
12,926.6909 DASH |
45.6800 USDT |
45.1000 USDT |
46.7000 USDT |
45.8800 USDT |
| 2020-03-15 |
43.0610 USDT |
31,774.3756 DASH |
43.9800 USDT |
41.8000 USDT |
44.3600 USDT |
42.7400 USDT |
| 2020-03-14 |
47.9459 USDT |
29,482.2910 DASH |
46.9500 USDT |
45.4600 USDT |
50.8000 USDT |
47.6500 USDT |
| 2020-03-13 |
47.4260 USDT |
15,331.2948 DASH |
47.2000 USDT |
45.9400 USDT |
48.4400 USDT |
46.1600 USDT |
| 2020-03-12 |
47.0259 USDT |
56,438.5395 DASH |
46.9300 USDT |
43.6000 USDT |
50.5100 USDT |
49.6400 USDT |
| 2020-03-11 |
49.4953 USDT |
75,045.0242 DASH |
51.8700 USDT |
41.0000 USDT |
53.9600 USDT |
43.1200 USDT |
| 2020-03-10 |
70.1228 USDT |
22,938.4078 DASH |
71.6400 USDT |
67.1800 USDT |
73.5000 USDT |
71.3500 USDT |
| 2020-03-09 |
74.2810 USDT |
25,773.1176 DASH |
71.8000 USDT |
71.4500 USDT |
76.4600 USDT |
75.1700 USDT |
| 2020-03-08 |
70.7219 USDT |
23,503.0863 DASH |
69.8000 USDT |
68.7400 USDT |
72.7600 USDT |
72.3100 USDT |
| 2020-03-07 |
77.2242 USDT |
36,634.7003 DASH |
78.9800 USDT |
73.9100 USDT |
80.2400 USDT |
76.0700 USDT |
| 2020-03-05 |
91.5360 USDT |
49,089.5515 DASH |
90.9600 USDT |
89.0300 USDT |
94.2600 USDT |
92.0800 USDT |
| 2020-03-04 |
91.0723 USDT |
9,892.0161 DASH |
90.9600 USDT |
89.7000 USDT |
92.0000 USDT |
89.8400 USDT |
| 2020-03-03 |
86.0782 USDT |
12,356.9975 DASH |
86.2900 USDT |
85.2200 USDT |
87.0800 USDT |
86.8100 USDT |
| 2020-03-02 |
88.0781 USDT |
17,206.7558 DASH |
87.8500 USDT |
87.0700 USDT |
89.1700 USDT |
88.8000 USDT |
| 2020-03-01 |
90.8505 USDT |
18,306.3051 DASH |
89.6900 USDT |
89.5300 USDT |
92.0600 USDT |
90.6700 USDT |
| 2020-02-29 |
84.7197 USDT |
23,009.7969 DASH |
86.4100 USDT |
83.1900 USDT |
87.0300 USDT |
84.8800 USDT |
| 2020-02-28 |
87.0058 USDT |
8,866.8575 DASH |
87.3700 USDT |
86.0000 USDT |
87.8700 USDT |
86.1800 USDT |
| 2020-02-27 |
88.2893 USDT |
33,638.2080 DASH |
91.2300 USDT |
85.9100 USDT |
91.5000 USDT |
88.1600 USDT |
| 2020-02-26 |
90.9999 USDT |
42,596.3400 DASH |
88.5000 USDT |
87.1900 USDT |
94.2600 USDT |
90.0300 USDT |
| 2020-02-25 |
82.6695 USDT |
55,211.5043 DASH |
85.3200 USDT |
79.2200 USDT |
85.9400 USDT |
85.5200 USDT |
| 2020-02-24 |
95.8009 USDT |
22,228.5583 DASH |
96.5500 USDT |
94.4600 USDT |
97.4800 USDT |
96.2800 USDT |
| 2020-02-23 |
101.6830 USDT |
19,904.4426 DASH |
103.0000 USDT |
99.6200 USDT |
103.8500 USDT |
102.9200 USDT |
| 2020-02-22 |
107.2040 USDT |
7,613.0004 DASH |
107.1000 USDT |
106.3900 USDT |
107.9300 USDT |
107.7400 USDT |
| 2020-02-21 |
103.9314 USDT |
21,278.2661 DASH |
104.4100 USDT |
102.6900 USDT |
104.8600 USDT |
103.5200 USDT |
| 2020-02-20 |
107.6793 USDT |
33,762.9331 DASH |
105.7900 USDT |
105.3800 USDT |
110.3100 USDT |
107.4100 USDT |
| 2020-02-19 |
102.4146 USDT |
23,349.2301 DASH |
102.4300 USDT |
98.6500 USDT |
104.8000 USDT |
104.3000 USDT |
| 2020-02-18 |
110.4487 USDT |
36,424.1850 DASH |
114.0200 USDT |
104.1900 USDT |
115.4800 USDT |
107.1500 USDT |
| 2020-02-17 |
114.8146 USDT |
22,822.9059 DASH |
112.2900 USDT |
111.9400 USDT |
117.3800 USDT |
115.0100 USDT |
| 2020-02-16 |
113.7345 USDT |
31,739.3421 DASH |
113.5900 USDT |
111.3700 USDT |
116.4500 USDT |
112.7200 USDT |
| 2020-02-15 |
108.0534 USDT |
67,929.9709 DASH |
112.7100 USDT |
100.6500 USDT |
115.1800 USDT |
111.8400 USDT |
| 2020-02-14 |
120.4022 USDT |
59,660.7419 DASH |
126.5400 USDT |
115.5600 USDT |
127.9000 USDT |
119.9700 USDT |
| 2020-02-13 |
132.5592 USDT |
20,018.6745 DASH |
130.3500 USDT |
130.0500 USDT |
134.4500 USDT |
132.7800 USDT |
| 2020-02-12 |
130.7082 USDT |
17,034.1840 DASH |
131.2900 USDT |
128.9500 USDT |
132.3800 USDT |
131.1500 USDT |
| 2020-02-11 |
133.4977 USDT |
23,950.2114 DASH |
132.2000 USDT |
131.7300 USDT |
135.4200 USDT |
133.2600 USDT |
| 2020-02-10 |
130.0399 USDT |
51,921.0688 DASH |
128.3600 USDT |
127.5000 USDT |
133.5000 USDT |
129.8300 USDT |
| 2020-02-09 |
127.6096 USDT |
20,555.7036 DASH |
127.3000 USDT |
126.4100 USDT |
128.5000 USDT |
127.8500 USDT |
| 2020-02-08 |
127.3654 USDT |
23,326.1722 DASH |
126.9800 USDT |
126.2900 USDT |
128.6800 USDT |
127.8200 USDT |
| 2020-02-07 |
127.5551 USDT |
60,468.9235 DASH |
124.8700 USDT |
123.8800 USDT |
131.7400 USDT |
126.2500 USDT |
| 2020-02-06 |
118.8471 USDT |
16,657.2483 DASH |
119.3800 USDT |
117.5900 USDT |
120.0000 USDT |
118.0000 USDT |
| 2020-02-05 |
120.0081 USDT |
20,388.6795 DASH |
119.9200 USDT |
117.9400 USDT |
121.2800 USDT |
119.9500 USDT |
| 2020-02-04 |
122.7064 USDT |
30,181.3210 DASH |
122.1600 USDT |
120.3500 USDT |
124.6500 USDT |
121.7500 USDT |
| 2020-02-03 |
110.8508 USDT |
8,909.7552 DASH |
111.2800 USDT |
109.3000 USDT |
111.7500 USDT |
110.3500 USDT |
| 2020-02-02 |
114.6746 USDT |
5,566.2016 DASH |
113.9100 USDT |
113.7100 USDT |
115.6500 USDT |
114.9500 USDT |
| 2020-02-01 |
116.1045 USDT |
16,280.1631 DASH |
115.8700 USDT |
114.4200 USDT |
117.4400 USDT |
114.4200 USDT |
| 2020-01-31 |
116.7912 USDT |
8,757.2883 DASH |
115.9400 USDT |
115.5100 USDT |
117.6000 USDT |
116.4900 USDT |
| 2020-01-30 |
115.1234 USDT |
19,904.3344 DASH |
115.8300 USDT |
113.3300 USDT |
116.9300 USDT |
116.5800 USDT |
| 2020-01-29 |
122.4084 USDT |
57,575.1282 DASH |
123.8200 USDT |
118.7600 USDT |
124.3800 USDT |
121.9600 USDT |
| 2020-01-28 |
123.2437 USDT |
105,172.3082 DASH |
115.4200 USDT |
115.0000 USDT |
128.7700 USDT |
124.6000 USDT |
| 2020-01-27 |
113.8725 USDT |
29,469.9632 DASH |
113.0700 USDT |
111.4700 USDT |
116.3000 USDT |
115.9600 USDT |