Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-29 |
106.0508 USDT |
3,836.6019 DASH |
107.0000 USDT |
104.5100 USDT |
107.3000 USDT |
104.6900 USDT |
| 2019-07-28 |
105.6994 USDT |
6,426.0133 DASH |
105.6100 USDT |
104.3400 USDT |
108.4000 USDT |
105.9600 USDT |
| 2019-07-27 |
105.2740 USDT |
3,696.1178 DASH |
110.8500 USDT |
102.8200 USDT |
111.1600 USDT |
105.9600 USDT |
| 2019-07-26 |
110.1865 USDT |
2,282.7296 DASH |
110.0400 USDT |
109.5600 USDT |
110.8600 USDT |
110.6900 USDT |
| 2019-07-25 |
114.3438 USDT |
4,618.7558 DASH |
113.4200 USDT |
113.0700 USDT |
115.5100 USDT |
114.6100 USDT |
| 2019-07-24 |
115.0505 USDT |
6,022.1768 DASH |
115.0800 USDT |
113.2900 USDT |
116.1400 USDT |
115.4800 USDT |
| 2019-07-23 |
109.2204 USDT |
5,761.2448 DASH |
111.2000 USDT |
107.5600 USDT |
111.2500 USDT |
109.7000 USDT |
| 2019-07-22 |
110.9653 USDT |
3,036.0119 DASH |
109.2100 USDT |
108.9200 USDT |
112.0400 USDT |
109.5400 USDT |
| 2019-07-21 |
113.6644 USDT |
6,165.9344 DASH |
112.8200 USDT |
112.0100 USDT |
114.8700 USDT |
113.5200 USDT |
| 2019-07-20 |
117.1412 USDT |
6,987.7158 DASH |
116.2100 USDT |
115.6100 USDT |
119.1800 USDT |
118.6400 USDT |
| 2019-07-19 |
119.1639 USDT |
11,335.9628 DASH |
117.9400 USDT |
117.4300 USDT |
120.4000 USDT |
117.8300 USDT |
| 2019-07-18 |
112.0677 USDT |
8,478.8407 DASH |
111.1300 USDT |
109.8800 USDT |
113.6700 USDT |
112.0200 USDT |
| 2019-07-17 |
110.1981 USDT |
9,023.5558 DASH |
109.0500 USDT |
107.8000 USDT |
111.8600 USDT |
111.1400 USDT |
| 2019-07-16 |
104.5298 USDT |
13,150.2386 DASH |
104.6500 USDT |
101.6000 USDT |
107.3100 USDT |
101.7600 USDT |
| 2019-07-15 |
102.5057 USDT |
21,467.5001 DASH |
113.6500 USDT |
96.0300 USDT |
113.6700 USDT |
100.3900 USDT |
| 2019-07-14 |
122.1346 USDT |
12,710.9885 DASH |
122.0500 USDT |
119.7100 USDT |
124.7100 USDT |
121.9600 USDT |
| 2019-07-13 |
126.3420 USDT |
8,370.2337 DASH |
125.3400 USDT |
124.0700 USDT |
128.6600 USDT |
128.2100 USDT |
| 2019-07-12 |
139.7385 USDT |
17,066.7568 DASH |
140.2800 USDT |
136.7600 USDT |
143.5000 USDT |
139.9200 USDT |
| 2019-07-11 |
142.4746 USDT |
10,213.6344 DASH |
142.6700 USDT |
141.3200 USDT |
144.4100 USDT |
142.6400 USDT |
| 2019-07-10 |
142.5997 USDT |
7,498.8376 DASH |
140.0100 USDT |
138.7600 USDT |
144.8400 USDT |
142.6300 USDT |