Crypto exchange Huobi

Market Dash (DASH) / Tether (USDT)

Identifier on Huobi: dashusdt
Price
Date Price Volume Open Low High Close
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
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