Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-09 |
148.5563 USDT |
9,799.0638 DASH |
146.6000 USDT |
145.0400 USDT |
151.9700 USDT |
149.9700 USDT |
| 2019-07-08 |
154.7459 USDT |
5,844.9965 DASH |
155.2400 USDT |
152.5700 USDT |
156.3900 USDT |
155.2000 USDT |
| 2019-07-07 |
157.4975 USDT |
7,648.7290 DASH |
156.7000 USDT |
155.8500 USDT |
159.3700 USDT |
159.2800 USDT |
| 2019-07-06 |
157.0335 USDT |
8,086.1003 DASH |
155.0900 USDT |
154.3000 USDT |
159.0000 USDT |
157.4100 USDT |
| 2019-07-05 |
155.7267 USDT |
6,854.7420 DASH |
157.1300 USDT |
153.1800 USDT |
157.9100 USDT |
154.7600 USDT |
| 2019-07-04 |
153.7349 USDT |
4,960.7096 DASH |
153.9200 USDT |
151.4400 USDT |
155.8000 USDT |
154.4100 USDT |
| 2019-07-03 |
158.7435 USDT |
8,072.7736 DASH |
160.0900 USDT |
153.8000 USDT |
161.6900 USDT |
155.4100 USDT |
| 2019-07-02 |
155.5646 USDT |
3,786.8813 DASH |
156.1700 USDT |
152.9100 USDT |
157.8600 USDT |
156.6700 USDT |
| 2019-07-01 |
153.0473 USDT |
5,026.3483 DASH |
154.4800 USDT |
151.2700 USDT |
155.2200 USDT |
152.7100 USDT |
| 2019-06-30 |
151.4689 USDT |
7,575.6099 DASH |
151.1600 USDT |
147.7300 USDT |
155.0000 USDT |
155.0000 USDT |
| 2019-06-29 |
160.8442 USDT |
9,343.7489 DASH |
158.6400 USDT |
155.4400 USDT |
164.7700 USDT |
159.7900 USDT |
| 2019-06-28 |
168.1963 USDT |
7,478.3583 DASH |
167.1500 USDT |
164.9000 USDT |
169.9800 USDT |
169.7100 USDT |
| 2019-06-27 |
168.8991 USDT |
7,286.9605 DASH |
167.7600 USDT |
166.1000 USDT |
171.1800 USDT |
170.3100 USDT |
| 2019-06-26 |
155.4065 USDT |
20,111.4321 DASH |
164.7200 USDT |
150.2200 USDT |
166.2500 USDT |
157.4800 USDT |
| 2019-06-25 |
182.1113 USDT |
26,987.8073 DASH |
184.5000 USDT |
168.1000 USDT |
188.6600 USDT |
173.1300 USDT |
| 2019-06-24 |
176.9941 USDT |
14,640.6145 DASH |
176.5200 USDT |
174.2000 USDT |
180.0000 USDT |
178.2800 USDT |
| 2019-06-23 |
177.0820 USDT |
6,011.9454 DASH |
177.2100 USDT |
174.6200 USDT |
179.4000 USDT |
176.3300 USDT |
| 2019-06-22 |
177.7534 USDT |
6,125.4622 DASH |
176.1700 USDT |
174.2300 USDT |
180.9900 USDT |
175.2000 USDT |
| 2019-06-21 |
175.9193 USDT |
10,437.0231 DASH |
175.7300 USDT |
172.7100 USDT |
177.3600 USDT |
176.0000 USDT |
| 2019-06-20 |
164.9504 USDT |
8,530.8140 DASH |
161.9400 USDT |
161.8700 USDT |
167.8800 USDT |
167.4100 USDT |
| 2019-06-19 |
160.4281 USDT |
9,502.7376 DASH |
158.2900 USDT |
158.0900 USDT |
162.3900 USDT |
161.4600 USDT |
| 2019-06-18 |
160.4959 USDT |
4,353.1472 DASH |
158.9200 USDT |
158.5700 USDT |
161.9900 USDT |
161.8000 USDT |
| 2019-06-17 |
158.9556 USDT |
11,910.7730 DASH |
160.9900 USDT |
156.5800 USDT |
161.9400 USDT |
157.8700 USDT |
| 2019-06-16 |
158.1624 USDT |
6,379.4546 DASH |
156.7300 USDT |
156.1700 USDT |
160.1200 USDT |
158.1500 USDT |
| 2019-06-15 |
156.2876 USDT |
5,941.1921 DASH |
156.8300 USDT |
153.9100 USDT |
157.9600 USDT |
157.3300 USDT |
| 2019-06-14 |
154.3720 USDT |
5,064.6669 DASH |
154.4700 USDT |
153.2200 USDT |
155.8000 USDT |
154.0000 USDT |
| 2019-06-13 |
151.5909 USDT |
7,073.0412 DASH |
149.7800 USDT |
149.3200 USDT |
153.6400 USDT |
153.1700 USDT |
| 2019-06-12 |
154.7459 USDT |
6,442.7138 DASH |
155.2000 USDT |
152.6700 USDT |
156.2400 USDT |
152.8600 USDT |
| 2019-06-11 |
151.5638 USDT |
50,444.5423 DASH |
150.4100 USDT |
148.8600 USDT |
154.8000 USDT |
154.5900 USDT |
| 2019-06-10 |
146.3546 USDT |
35,222.2647 DASH |
143.9200 USDT |
143.4400 USDT |
148.9700 USDT |
147.0200 USDT |
| 2019-06-09 |
148.9636 USDT |
26,905.1422 DASH |
146.8600 USDT |
145.6300 USDT |
151.1700 USDT |
151.0900 USDT |
| 2019-06-08 |
140.9769 USDT |
7,323.2760 DASH |
141.2200 USDT |
139.0000 USDT |
143.3100 USDT |
141.7700 USDT |
| 2019-06-07 |
144.2365 USDT |
13,138.4230 DASH |
145.7800 USDT |
142.4600 USDT |
146.3100 USDT |
144.8800 USDT |
| 2019-06-06 |
149.8337 USDT |
10,894.6432 DASH |
147.9600 USDT |
146.9000 USDT |
152.2400 USDT |
148.8400 USDT |
| 2019-06-05 |
142.3654 USDT |
19,001.5810 DASH |
143.2500 USDT |
138.3800 USDT |
143.5000 USDT |
143.2900 USDT |
| 2019-06-04 |
145.3910 USDT |
4,222.5183 DASH |
142.6200 USDT |
142.4800 USDT |
148.3600 USDT |
147.1900 USDT |
| 2019-06-03 |
146.2555 USDT |
18,148.2918 DASH |
153.9900 USDT |
140.3800 USDT |
154.3300 USDT |
142.7000 USDT |
| 2019-06-02 |
160.4753 USDT |
16,621.9397 DASH |
160.7500 USDT |
153.4200 USDT |
162.9100 USDT |
154.6000 USDT |