Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-17 |
97.0810 USDT |
6,143.5996 DASH |
96.5600 USDT |
96.1300 USDT |
98.0900 USDT |
97.7800 USDT |
| 2019-09-16 |
96.2656 USDT |
14,656.3121 DASH |
92.5300 USDT |
92.5200 USDT |
99.5100 USDT |
96.2100 USDT |
| 2019-09-15 |
90.8552 USDT |
14,241.9205 DASH |
88.5500 USDT |
88.0600 USDT |
94.1500 USDT |
93.0900 USDT |
| 2019-09-14 |
89.0992 USDT |
5,623.4623 DASH |
89.5700 USDT |
88.8300 USDT |
89.7800 USDT |
89.1900 USDT |
| 2019-09-13 |
91.5373 USDT |
7,638.0880 DASH |
91.6800 USDT |
91.1500 USDT |
91.9500 USDT |
91.2000 USDT |
| 2019-09-12 |
91.1399 USDT |
13,130.9618 DASH |
91.7400 USDT |
90.0500 USDT |
93.2800 USDT |
93.2500 USDT |
| 2019-09-11 |
88.5433 USDT |
16,857.1585 DASH |
84.7400 USDT |
84.1700 USDT |
97.5000 USDT |
85.3400 USDT |
| 2019-09-10 |
82.5159 USDT |
6,157.6452 DASH |
83.0300 USDT |
81.8400 USDT |
84.1500 USDT |
82.5500 USDT |
| 2019-09-09 |
83.5871 USDT |
2,281.8541 DASH |
84.5300 USDT |
82.5000 USDT |
84.6400 USDT |
82.5400 USDT |
| 2019-09-08 |
86.1565 USDT |
4,240.1759 DASH |
86.4400 USDT |
85.2400 USDT |
86.7200 USDT |
86.1900 USDT |
| 2019-09-07 |
86.9066 USDT |
2,296.6398 DASH |
86.7800 USDT |
86.4400 USDT |
87.6100 USDT |
87.5700 USDT |
| 2019-09-06 |
83.5666 USDT |
2,710.8717 DASH |
82.7500 USDT |
82.1000 USDT |
84.3000 USDT |
83.7500 USDT |
| 2019-09-05 |
80.2607 USDT |
6,141.0941 DASH |
82.4500 USDT |
77.8100 USDT |
82.5000 USDT |
80.0500 USDT |
| 2019-09-04 |
80.3392 USDT |
4,513.6319 DASH |
80.3800 USDT |
79.9000 USDT |
80.9100 USDT |
80.1400 USDT |
| 2019-09-03 |
81.9195 USDT |
1,884.4042 DASH |
81.6900 USDT |
80.7600 USDT |
82.6500 USDT |
80.8600 USDT |
| 2019-09-02 |
82.8443 USDT |
9,300.8063 DASH |
82.4100 USDT |
81.7200 USDT |
83.6100 USDT |
82.7000 USDT |
| 2019-09-01 |
81.5202 USDT |
5,964.5642 DASH |
79.7800 USDT |
79.7800 USDT |
83.2300 USDT |
82.2800 USDT |
| 2019-08-31 |
79.3592 USDT |
1,588.3247 DASH |
79.1100 USDT |
78.0500 USDT |
80.5400 USDT |
79.4900 USDT |
| 2019-08-30 |
79.4870 USDT |
2,055.0233 DASH |
79.3800 USDT |
78.3700 USDT |
80.4900 USDT |
79.7600 USDT |
| 2019-08-29 |
81.0077 USDT |
2,738.7574 DASH |
81.6200 USDT |
79.7900 USDT |
81.9300 USDT |
80.2500 USDT |
| 2019-08-28 |
79.6972 USDT |
1,351.3685 DASH |
79.3200 USDT |
78.9100 USDT |
80.8700 USDT |
79.6500 USDT |
| 2019-08-27 |
86.3890 USDT |
4,318.8577 DASH |
89.7500 USDT |
84.4700 USDT |
89.9800 USDT |
84.9300 USDT |
| 2019-08-26 |
90.7508 USDT |
517.1739 DASH |
91.3500 USDT |
90.3000 USDT |
91.4000 USDT |
90.4200 USDT |
| 2019-08-25 |
91.6758 USDT |
11,268.9851 DASH |
91.7200 USDT |
91.0100 USDT |
92.3500 USDT |
91.8700 USDT |
| 2019-08-24 |
91.5642 USDT |
8,475.0122 DASH |
91.2900 USDT |
90.6300 USDT |
92.3500 USDT |
91.2200 USDT |
| 2019-08-23 |
92.0454 USDT |
8,597.8126 DASH |
91.3600 USDT |
90.9800 USDT |
92.7700 USDT |
91.3500 USDT |
| 2019-08-22 |
93.6059 USDT |
1,006.7009 DASH |
94.0000 USDT |
93.0000 USDT |
94.2300 USDT |
93.4300 USDT |
| 2019-08-21 |
91.3398 USDT |
2,908.4061 DASH |
90.3700 USDT |
89.8900 USDT |
92.2300 USDT |
91.5200 USDT |
| 2019-08-20 |
89.3233 USDT |
4,893.6918 DASH |
87.6400 USDT |
87.1600 USDT |
90.0800 USDT |
89.8600 USDT |
| 2019-08-19 |
93.9019 USDT |
1,918.3263 DASH |
94.5400 USDT |
93.3100 USDT |
94.9000 USDT |
93.8700 USDT |
| 2019-08-18 |
96.3912 USDT |
2,576.3193 DASH |
96.9400 USDT |
95.5300 USDT |
97.4600 USDT |
96.1000 USDT |
| 2019-08-17 |
95.2127 USDT |
2,176.0095 DASH |
94.5900 USDT |
94.5900 USDT |
95.9000 USDT |
94.9400 USDT |
| 2019-08-16 |
91.4129 USDT |
3,957.5883 DASH |
92.4000 USDT |
90.6100 USDT |
92.7600 USDT |
91.3900 USDT |
| 2019-08-15 |
94.2288 USDT |
3,031.2522 DASH |
94.0700 USDT |
93.1500 USDT |
95.4000 USDT |
93.6000 USDT |
| 2019-08-14 |
94.5482 USDT |
6,082.8861 DASH |
94.7300 USDT |
93.5000 USDT |
95.8700 USDT |
94.5800 USDT |
| 2019-08-13 |
98.3944 USDT |
5,702.5280 DASH |
100.4600 USDT |
96.2000 USDT |
100.9300 USDT |
96.5600 USDT |
| 2019-08-12 |
101.7322 USDT |
5,467.8241 DASH |
101.1300 USDT |
100.7400 USDT |
102.7700 USDT |
101.5200 USDT |
| 2019-08-11 |
105.5009 USDT |
2,657.4386 DASH |
104.7000 USDT |
104.4900 USDT |
106.2500 USDT |
105.0700 USDT |
| 2019-08-10 |
106.7703 USDT |
6,537.8854 DASH |
104.5800 USDT |
104.4900 USDT |
108.5000 USDT |
106.7900 USDT |
| 2019-08-09 |
98.7857 USDT |
1,608.3982 DASH |
98.2200 USDT |
97.6000 USDT |
99.8500 USDT |
98.8800 USDT |
| 2019-08-08 |
103.2190 USDT |
2,118.3788 DASH |
103.5100 USDT |
102.6900 USDT |
103.8100 USDT |
103.6800 USDT |
| 2019-08-07 |
104.7608 USDT |
3,771.7923 DASH |
105.1600 USDT |
103.8700 USDT |
105.7800 USDT |
105.2400 USDT |
| 2019-08-06 |
107.5647 USDT |
5,928.4416 DASH |
107.0000 USDT |
105.7300 USDT |
109.0100 USDT |
107.3900 USDT |
| 2019-08-05 |
105.1372 USDT |
2,980.6410 DASH |
105.3700 USDT |
104.0700 USDT |
105.9700 USDT |
105.1500 USDT |
| 2019-08-04 |
110.7753 USDT |
4,341.5893 DASH |
110.6500 USDT |
108.8200 USDT |
112.5400 USDT |
112.1400 USDT |
| 2019-08-03 |
106.5800 USDT |
1,844.4193 DASH |
106.3300 USDT |
105.6000 USDT |
106.9900 USDT |
106.0200 USDT |
| 2019-08-02 |
107.0604 USDT |
1,963.8896 DASH |
106.8100 USDT |
106.3400 USDT |
107.8000 USDT |
106.6100 USDT |
| 2019-08-01 |
104.8698 USDT |
5,159.2198 DASH |
106.3000 USDT |
103.9300 USDT |
106.5400 USDT |
105.0100 USDT |
| 2019-07-31 |
106.3189 USDT |
3,022.5182 DASH |
105.7200 USDT |
105.4900 USDT |
107.3200 USDT |
106.8400 USDT |
| 2019-07-30 |
106.6826 USDT |
8,184.0242 DASH |
107.7000 USDT |
105.7200 USDT |
108.5100 USDT |
108.2100 USDT |