Crypto exchange Huobi

Market Dash (DASH) / Tether (USDT)

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