Crypto exchange Huobi

Market Dash (DASH) / Tether (USDT)

Identifier on Huobi: dashusdt
Date Price Volume Open Low High Close
2019-05-31 164.3044 USDT 11,872.0772 DASH 164.6300 USDT 162.5500 USDT 165.8300 USDT 164.1000 USDT
2019-05-30 161.8394 USDT 6,149.3440 DASH 160.5500 USDT 159.4700 USDT 165.7000 USDT 165.6500 USDT
2019-05-29 165.2926 USDT 34,665.6241 DASH 173.9000 USDT 156.0400 USDT 175.8800 USDT 162.7900 USDT
2019-05-28 171.7305 USDT 23,553.3314 DASH 171.3300 USDT 167.5100 USDT 175.5300 USDT 167.9500 USDT
2019-05-27 170.6192 USDT 16,412.3338 DASH 170.0700 USDT 167.6600 USDT 173.6200 USDT 169.1700 USDT
2019-05-26 166.2076 USDT 17,322.7264 DASH 165.0800 USDT 162.1400 USDT 169.9800 USDT 165.9400 USDT
2019-05-25 159.3222 USDT 10,541.2968 DASH 152.8800 USDT 152.3100 USDT 164.3400 USDT 161.7900 USDT
2019-05-24 155.0116 USDT 3,206.1713 DASH 154.5500 USDT 153.8800 USDT 155.9800 USDT 155.5800 USDT
2019-05-23 157.1490 USDT 9,399.0357 DASH 158.9800 USDT 154.7300 USDT 160.5500 USDT 155.9100 USDT
2019-05-22 152.5299 USDT 8,161.7078 DASH 152.4200 USDT 150.0000 USDT 155.0000 USDT 153.8500 USDT
2019-05-21 158.1822 USDT 14,022.3062 DASH 162.2100 USDT 151.2000 USDT 162.4700 USDT 155.8500 USDT
2019-05-20 165.9621 USDT 8,321.1745 DASH 166.6200 USDT 163.5900 USDT 168.6700 USDT 166.5200 USDT
2019-05-19 167.6594 USDT 21,727.7196 DASH 164.4500 USDT 164.3600 USDT 170.9400 USDT 166.9300 USDT
2019-05-18 163.6017 USDT 28,639.8830 DASH 154.5400 USDT 152.3500 USDT 176.9100 USDT 173.0900 USDT
2019-05-17 139.7482 USDT 12,283.0025 DASH 139.1400 USDT 136.9000 USDT 144.0900 USDT 142.2100 USDT
2019-05-16 133.1454 USDT 14,540.1299 DASH 132.9500 USDT 130.0000 USDT 136.6800 USDT 135.9600 USDT
2019-05-15 151.4507 USDT 10,303.0958 DASH 155.6900 USDT 146.2300 USDT 156.0000 USDT 148.9900 USDT
2019-05-14 149.5719 USDT 27,410.9653 DASH 147.4300 USDT 144.7100 USDT 155.2800 USDT 155.0200 USDT
2019-05-13 138.4835 USDT 17,745.6991 DASH 140.0300 USDT 135.0500 USDT 142.3700 USDT 142.2700 USDT
2019-05-12 133.1658 USDT 19,408.8315 DASH 132.8400 USDT 129.1500 USDT 135.6600 USDT 130.6700 USDT
2019-05-11 123.1478 USDT 5,965.5791 DASH 118.5000 USDT 118.4800 USDT 125.5300 USDT 124.5600 USDT
2019-05-10 122.0650 USDT 13,170.3375 DASH 120.9000 USDT 119.3300 USDT 124.3300 USDT 124.2100 USDT
2019-05-09 112.4263 USDT 6,671.5846 DASH 113.3700 USDT 111.0800 USDT 113.7300 USDT 112.7600 USDT
2019-05-08 111.1023 USDT 5,890.3920 DASH 111.1000 USDT 110.0000 USDT 112.3900 USDT 112.3200 USDT
2019-05-07 117.5521 USDT 25,048.5000 DASH 117.4500 USDT 116.3500 USDT 118.8200 USDT 117.7700 USDT
2019-05-06 119.7433 USDT 12,555.8007 DASH 121.5700 USDT 116.6000 USDT 122.4000 USDT 117.3300 USDT
2019-05-05 121.0901 USDT 14,047.5272 DASH 119.2500 USDT 119.1800 USDT 122.1600 USDT 120.8100 USDT
2019-05-04 119.2619 USDT 14,372.4169 DASH 120.5800 USDT 118.0000 USDT 120.6300 USDT 118.8300 USDT
2019-05-03 120.0209 USDT 18,194.1549 DASH 117.3700 USDT 117.2600 USDT 121.3900 USDT 120.3600 USDT
2019-05-02 120.9126 USDT 6,850.1050 DASH 120.8700 USDT 120.2400 USDT 121.5000 USDT 120.5700 USDT
2019-05-01 117.9156 USDT 6,599.4989 DASH 118.6900 USDT 116.5400 USDT 118.8200 USDT 116.5700 USDT
2019-04-30 117.2751 USDT 10,545.4051 DASH 116.8300 USDT 115.8100 USDT 119.2300 USDT 116.7400 USDT
2019-04-29 110.3220 USDT 10,051.1773 DASH 110.4600 USDT 109.7600 USDT 111.8600 USDT 110.8300 USDT
2019-04-28 107.6693 USDT 8,818.4452 DASH 107.8300 USDT 106.4000 USDT 108.8300 USDT 107.5500 USDT
2019-04-27 110.1729 USDT 10,985.6484 DASH 111.2100 USDT 108.9900 USDT 111.2200 USDT 110.8400 USDT
2019-04-26 110.7430 USDT 10,157.0515 DASH 109.5000 USDT 109.4900 USDT 111.4700 USDT 110.8200 USDT
2019-04-25 109.0745 USDT 11,091.8495 DASH 108.1600 USDT 106.5500 USDT 110.3300 USDT 110.2700 USDT
2019-04-24 114.8581 USDT 12,928.0058 DASH 117.2800 USDT 107.8800 USDT 117.9900 USDT 109.2900 USDT
2019-04-23 113.0771 USDT 9,387.2518 DASH 114.8900 USDT 110.9500 USDT 115.1400 USDT 113.3500 USDT
2019-04-22 121.3814 USDT 6,280.0113 DASH 122.4900 USDT 120.0100 USDT 123.2300 USDT 120.0700 USDT
2019-04-21 121.7188 USDT 9,283.2462 DASH 120.6300 USDT 120.0000 USDT 122.9600 USDT 122.1800 USDT
2019-04-20 119.5004 USDT 3,541.8124 DASH 119.4400 USDT 118.1400 USDT 121.2800 USDT 121.0200 USDT
2019-04-19 122.7022 USDT 6,162.7497 DASH 122.5600 USDT 121.1300 USDT 124.4800 USDT 122.2000 USDT
2019-04-18 122.5300 USDT 4,523.4664 DASH 122.8500 USDT 121.8300 USDT 123.8100 USDT 121.8400 USDT
2019-04-17 123.7862 USDT 19,448.3510 DASH 120.6200 USDT 120.6000 USDT 125.7600 USDT 123.6900 USDT
2019-04-16 119.2872 USDT 6,232.6079 DASH 119.1000 USDT 118.5900 USDT 120.0200 USDT 119.9900 USDT
2019-04-15 119.2196 USDT 4,997.0197 DASH 117.5000 USDT 116.3000 USDT 121.0000 USDT 120.4000 USDT
2019-04-14 118.2276 USDT 5,859.3015 DASH 121.1800 USDT 115.0600 USDT 121.2700 USDT 118.9000 USDT
2019-04-13 121.9047 USDT 1,977.2311 DASH 121.0600 USDT 120.4500 USDT 123.2500 USDT 122.2300 USDT
2019-04-12 118.4364 USDT 855.6936 DASH 118.6000 USDT 117.8000 USDT 118.7900 USDT 118.4000 USDT