Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
43.1107 USDT |
3,646.0400 DASH |
42.8300 USDT |
42.5300 USDT |
43.6300 USDT |
42.9000 USDT |
| 2019-12-17 |
44.3243 USDT |
8,953.5973 DASH |
43.6600 USDT |
43.0200 USDT |
45.6300 USDT |
44.4800 USDT |
| 2019-12-16 |
42.0677 USDT |
11,723.7702 DASH |
42.8100 USDT |
40.8400 USDT |
43.6200 USDT |
41.3400 USDT |
| 2019-12-15 |
47.5720 USDT |
78,779.5966 DASH |
48.9200 USDT |
45.4000 USDT |
48.9900 USDT |
46.1300 USDT |
| 2019-12-14 |
49.6533 USDT |
31,562.4582 DASH |
49.9400 USDT |
49.1500 USDT |
51.1600 USDT |
50.7600 USDT |
| 2019-12-13 |
49.5032 USDT |
1,910.4019 DASH |
49.3100 USDT |
49.0000 USDT |
49.9400 USDT |
49.7600 USDT |
| 2019-12-12 |
50.5781 USDT |
2,450.0531 DASH |
50.4200 USDT |
50.3000 USDT |
50.8400 USDT |
50.4900 USDT |
| 2019-12-11 |
50.0681 USDT |
1,514.3809 DASH |
49.7100 USDT |
49.6300 USDT |
50.3700 USDT |
49.8800 USDT |
| 2019-12-10 |
49.5353 USDT |
1,873.9674 DASH |
49.5600 USDT |
49.2400 USDT |
49.8500 USDT |
49.5200 USDT |
| 2019-12-09 |
49.6710 USDT |
3,684.5858 DASH |
49.9100 USDT |
49.2500 USDT |
50.1700 USDT |
50.0300 USDT |
| 2019-12-08 |
51.1322 USDT |
7,848.0321 DASH |
51.9600 USDT |
50.6100 USDT |
52.3100 USDT |
51.1700 USDT |
| 2019-12-07 |
51.8407 USDT |
2,286.9150 DASH |
52.1900 USDT |
51.6400 USDT |
52.2300 USDT |
51.7000 USDT |
| 2019-12-06 |
52.2659 USDT |
6,418.9255 DASH |
51.6500 USDT |
51.5500 USDT |
53.0000 USDT |
52.2600 USDT |
| 2019-12-05 |
52.1715 USDT |
7,229.8126 DASH |
51.2800 USDT |
51.2800 USDT |
52.8700 USDT |
52.1800 USDT |
| 2019-12-04 |
49.8548 USDT |
11,884.2157 DASH |
50.1500 USDT |
49.2900 USDT |
50.3100 USDT |
49.9100 USDT |
| 2019-12-03 |
50.8600 USDT |
6,426.4312 DASH |
51.3200 USDT |
49.8500 USDT |
51.6900 USDT |
50.4400 USDT |
| 2019-12-02 |
51.4862 USDT |
1,754.7515 DASH |
51.8600 USDT |
51.2100 USDT |
51.9100 USDT |
51.3600 USDT |
| 2019-12-01 |
51.8265 USDT |
3,139.6806 DASH |
52.3700 USDT |
51.4900 USDT |
52.4800 USDT |
51.5900 USDT |
| 2019-11-30 |
53.4608 USDT |
4,279.6585 DASH |
53.3400 USDT |
52.9600 USDT |
53.7800 USDT |
53.0300 USDT |
| 2019-11-29 |
55.1200 USDT |
4,238.0866 DASH |
55.3000 USDT |
54.4000 USDT |
56.0000 USDT |
55.1200 USDT |
| 2019-11-28 |
57.1757 USDT |
10,387.7207 DASH |
58.0200 USDT |
56.2100 USDT |
58.2200 USDT |
56.3000 USDT |
| 2019-11-27 |
53.5813 USDT |
12,096.5235 DASH |
54.6700 USDT |
52.5700 USDT |
54.7000 USDT |
52.9000 USDT |
| 2019-11-26 |
51.4493 USDT |
21,538.1612 DASH |
50.9100 USDT |
50.3300 USDT |
52.6400 USDT |
50.3700 USDT |
| 2019-11-25 |
50.0967 USDT |
7,349.8969 DASH |
50.5800 USDT |
49.6200 USDT |
50.8100 USDT |
50.0000 USDT |
| 2019-11-24 |
51.1307 USDT |
14,110.3262 DASH |
52.6300 USDT |
49.9000 USDT |
53.3700 USDT |
49.9400 USDT |
| 2019-11-23 |
51.7856 USDT |
14,573.5910 DASH |
51.4400 USDT |
50.5400 USDT |
52.4800 USDT |
51.9000 USDT |
| 2019-11-22 |
54.8974 USDT |
23,909.4432 DASH |
56.1700 USDT |
53.4400 USDT |
56.4900 USDT |
54.5600 USDT |
| 2019-11-21 |
55.6141 USDT |
9,379.1752 DASH |
55.5500 USDT |
54.9200 USDT |
56.4100 USDT |
55.3100 USDT |
| 2019-11-20 |
60.5023 USDT |
5,567.1106 DASH |
60.9800 USDT |
60.0700 USDT |
61.2200 USDT |
60.1800 USDT |
| 2019-11-19 |
64.0299 USDT |
3,710.6321 DASH |
64.4300 USDT |
63.2700 USDT |
65.2200 USDT |
63.7200 USDT |
| 2019-11-18 |
64.8779 USDT |
1,327.5851 DASH |
64.6500 USDT |
64.1200 USDT |
65.5400 USDT |
65.5200 USDT |
| 2019-11-17 |
65.7204 USDT |
12,122.7220 DASH |
66.7600 USDT |
63.2300 USDT |
66.9300 USDT |
64.3600 USDT |
| 2019-11-16 |
67.7767 USDT |
2,337.7663 DASH |
67.7000 USDT |
67.6000 USDT |
68.2200 USDT |
67.8000 USDT |
| 2019-11-15 |
67.7698 USDT |
267.6549 DASH |
67.8700 USDT |
67.5900 USDT |
67.9000 USDT |
67.8700 USDT |
| 2019-11-14 |
67.8564 USDT |
4,678.0731 DASH |
67.6700 USDT |
67.3900 USDT |
68.3700 USDT |
68.0600 USDT |
| 2019-11-13 |
68.8329 USDT |
313.5139 DASH |
68.8400 USDT |
68.5800 USDT |
69.0900 USDT |
68.8400 USDT |
| 2019-11-12 |
69.7418 USDT |
840.1179 DASH |
69.8500 USDT |
69.5600 USDT |
70.1700 USDT |
69.6000 USDT |
| 2019-11-11 |
70.3047 USDT |
4,467.8610 DASH |
69.8300 USDT |
69.8300 USDT |
70.7900 USDT |
70.2900 USDT |
| 2019-11-10 |
70.3680 USDT |
5,886.3237 DASH |
70.5100 USDT |
69.9100 USDT |
71.6600 USDT |
69.9500 USDT |
| 2019-11-09 |
71.1005 USDT |
17,841.0186 DASH |
70.0200 USDT |
69.3200 USDT |
72.2800 USDT |
71.6000 USDT |
| 2019-11-08 |
69.3429 USDT |
973.3825 DASH |
69.5700 USDT |
69.0600 USDT |
69.6900 USDT |
69.5000 USDT |
| 2019-11-07 |
69.0574 USDT |
2,205.0809 DASH |
68.7400 USDT |
68.5100 USDT |
70.1600 USDT |
69.5100 USDT |
| 2019-11-06 |
71.9596 USDT |
12,118.2011 DASH |
71.8000 USDT |
71.4500 USDT |
72.3300 USDT |
72.2100 USDT |
| 2019-11-05 |
73.2327 USDT |
6,452.5455 DASH |
73.7700 USDT |
72.7900 USDT |
74.4400 USDT |
74.3900 USDT |
| 2019-11-04 |
73.8577 USDT |
5,985.1661 DASH |
73.7900 USDT |
72.9800 USDT |
74.8500 USDT |
74.5300 USDT |
| 2019-11-03 |
72.7206 USDT |
5,464.1107 DASH |
72.6600 USDT |
72.0500 USDT |
73.7300 USDT |
72.3000 USDT |
| 2019-11-02 |
70.7907 USDT |
5,672.3298 DASH |
70.8900 USDT |
70.2700 USDT |
71.6000 USDT |
71.3600 USDT |
| 2019-11-01 |
72.0187 USDT |
1,349.4712 DASH |
72.0900 USDT |
71.5300 USDT |
72.5500 USDT |
71.8200 USDT |
| 2019-10-31 |
71.0829 USDT |
3,999.9899 DASH |
70.5100 USDT |
70.2000 USDT |
72.2200 USDT |
72.0000 USDT |
| 2019-10-30 |
71.1042 USDT |
4,792.7650 DASH |
70.8700 USDT |
70.0000 USDT |
71.9200 USDT |
71.1800 USDT |