Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-26 |
115.8411 USDT |
49,720.2398 DASH |
119.0000 USDT |
112.0100 USDT |
119.0400 USDT |
112.6600 USDT |
| 2020-01-25 |
110.8790 USDT |
31,290.4387 DASH |
108.3800 USDT |
108.0000 USDT |
112.6200 USDT |
111.1200 USDT |
| 2020-01-24 |
100.7461 USDT |
9,055.1630 DASH |
98.8300 USDT |
98.3100 USDT |
103.9500 USDT |
101.8500 USDT |
| 2020-01-23 |
101.6591 USDT |
10,275.6553 DASH |
103.2900 USDT |
100.0800 USDT |
103.6700 USDT |
100.2000 USDT |
| 2020-01-22 |
100.3597 USDT |
19,188.5587 DASH |
102.1300 USDT |
98.3200 USDT |
102.5600 USDT |
101.5900 USDT |
| 2020-01-21 |
107.7316 USDT |
10,477.1021 DASH |
108.0500 USDT |
106.5800 USDT |
109.1900 USDT |
107.5900 USDT |
| 2020-01-20 |
109.2282 USDT |
19,656.2777 DASH |
110.9000 USDT |
105.0700 USDT |
111.4700 USDT |
110.0000 USDT |
| 2020-01-19 |
112.7731 USDT |
51,774.0654 DASH |
115.1600 USDT |
109.5200 USDT |
116.0400 USDT |
114.2100 USDT |
| 2020-01-18 |
102.4134 USDT |
60,696.6250 DASH |
98.6600 USDT |
98.6600 USDT |
107.8600 USDT |
103.8600 USDT |
| 2020-01-17 |
100.4852 USDT |
52,285.5292 DASH |
105.6400 USDT |
94.7600 USDT |
106.5800 USDT |
101.9000 USDT |
| 2020-01-16 |
115.7372 USDT |
64,307.3312 DASH |
119.5500 USDT |
110.0000 USDT |
120.2000 USDT |
113.0700 USDT |
| 2020-01-15 |
125.9342 USDT |
77,475.0069 DASH |
123.2400 USDT |
121.5800 USDT |
130.0000 USDT |
129.4400 USDT |
| 2020-01-14 |
126.2109 USDT |
177,395.4129 DASH |
111.1300 USDT |
110.2300 USDT |
142.8000 USDT |
136.9800 USDT |
| 2020-01-13 |
84.2406 USDT |
118,173.1988 DASH |
86.6000 USDT |
77.0800 USDT |
90.0000 USDT |
86.5300 USDT |
| 2020-01-12 |
68.5457 USDT |
54,867.9404 DASH |
64.9300 USDT |
64.3800 USDT |
71.2200 USDT |
69.5100 USDT |
| 2020-01-11 |
64.8246 USDT |
25,617.2022 DASH |
66.1900 USDT |
63.7100 USDT |
66.7800 USDT |
65.9000 USDT |
| 2020-01-10 |
65.0497 USDT |
55,869.1856 DASH |
62.6900 USDT |
61.8000 USDT |
68.0000 USDT |
64.8100 USDT |
| 2020-01-09 |
55.5219 USDT |
30,602.3178 DASH |
55.1900 USDT |
54.5000 USDT |
56.2800 USDT |
55.8600 USDT |
| 2020-01-08 |
50.6260 USDT |
15,529.7033 DASH |
51.9700 USDT |
49.9400 USDT |
52.0000 USDT |
50.5700 USDT |
| 2020-01-07 |
52.3688 USDT |
21,729.7969 DASH |
53.9400 USDT |
51.2800 USDT |
54.2900 USDT |
52.3900 USDT |
| 2020-01-06 |
54.2987 USDT |
26,129.9683 DASH |
53.8300 USDT |
53.4700 USDT |
55.0000 USDT |
54.3900 USDT |
| 2020-01-05 |
56.2891 USDT |
35,034.3113 DASH |
54.9400 USDT |
54.9400 USDT |
57.5800 USDT |
56.1600 USDT |
| 2020-01-04 |
51.7585 USDT |
80,327.2366 DASH |
50.6600 USDT |
50.4600 USDT |
53.2800 USDT |
51.1300 USDT |
| 2020-01-03 |
45.9747 USDT |
77,181.1108 DASH |
43.5700 USDT |
43.2800 USDT |
47.8500 USDT |
46.1500 USDT |
| 2020-01-02 |
43.3423 USDT |
8,861.9167 DASH |
42.7200 USDT |
42.6000 USDT |
43.9200 USDT |
43.6200 USDT |
| 2020-01-01 |
40.3998 USDT |
8,725.8889 DASH |
40.8600 USDT |
39.9300 USDT |
41.0600 USDT |
40.0100 USDT |
| 2019-12-31 |
42.0588 USDT |
6,380.5884 DASH |
42.1700 USDT |
41.6100 USDT |
42.7300 USDT |
41.7100 USDT |
| 2019-12-30 |
41.6657 USDT |
6,938.8054 DASH |
41.7200 USDT |
41.0000 USDT |
42.2400 USDT |
41.1300 USDT |
| 2019-12-29 |
42.5193 USDT |
7,860.5054 DASH |
42.8300 USDT |
42.1000 USDT |
42.8900 USDT |
42.5800 USDT |
| 2019-12-28 |
44.4089 USDT |
15,382.3783 DASH |
44.6500 USDT |
43.7000 USDT |
44.9900 USDT |
44.8200 USDT |
| 2019-12-27 |
42.3274 USDT |
16,892.3439 DASH |
41.8700 USDT |
41.6400 USDT |
42.8800 USDT |
41.8400 USDT |
| 2019-12-26 |
39.4913 USDT |
5,579.4044 DASH |
39.2500 USDT |
39.1000 USDT |
39.7900 USDT |
39.4300 USDT |
| 2019-12-25 |
40.0518 USDT |
15,667.7740 DASH |
39.6300 USDT |
39.4300 USDT |
40.9500 USDT |
39.8300 USDT |
| 2019-12-24 |
40.8335 USDT |
5,273.9559 DASH |
40.9100 USDT |
40.2000 USDT |
41.6500 USDT |
40.7400 USDT |
| 2019-12-23 |
42.0466 USDT |
5,537.8364 DASH |
42.1200 USDT |
41.6000 USDT |
42.5900 USDT |
41.9800 USDT |
| 2019-12-22 |
43.4857 USDT |
7,290.6486 DASH |
44.3100 USDT |
42.5000 USDT |
44.6200 USDT |
42.9300 USDT |
| 2019-12-21 |
43.6342 USDT |
4,957.6806 DASH |
43.1800 USDT |
43.0700 USDT |
44.0000 USDT |
43.9300 USDT |
| 2019-12-20 |
42.6626 USDT |
774.7876 DASH |
42.8200 USDT |
42.4000 USDT |
42.8600 USDT |
42.6100 USDT |
| 2019-12-19 |
43.2300 USDT |
2,217.6050 DASH |
42.9600 USDT |
42.8800 USDT |
43.6000 USDT |
43.3400 USDT |