Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-17 |
25.1054 USDT |
18,896.3501 DASH |
25.8400 USDT |
24.6200 USDT |
24.9100 USDT |
24.8500 USDT |
| 2024-06-16 |
25.8449 USDT |
11,903.3525 DASH |
26.0300 USDT |
25.5800 USDT |
25.6800 USDT |
25.5800 USDT |
| 2024-06-15 |
25.9219 USDT |
32,671.0840 DASH |
25.9300 USDT |
25.6500 USDT |
25.8100 USDT |
25.9800 USDT |
| 2024-06-14 |
25.9018 USDT |
37,706.3679 DASH |
25.9500 USDT |
23.5900 USDT |
25.3300 USDT |
25.3000 USDT |
| 2024-06-13 |
26.3077 USDT |
39,851.2688 DASH |
26.5700 USDT |
25.8200 USDT |
26.1100 USDT |
26.1600 USDT |
| 2024-06-12 |
25.9970 USDT |
21,246.4207 DASH |
25.5700 USDT |
24.9800 USDT |
25.3400 USDT |
26.8100 USDT |
| 2024-06-11 |
25.6140 USDT |
44,427.8880 DASH |
26.2200 USDT |
24.6600 USDT |
25.2500 USDT |
25.5400 USDT |
| 2024-06-10 |
26.5178 USDT |
16,530.6897 DASH |
26.8500 USDT |
25.9100 USDT |
26.2000 USDT |
26.5000 USDT |
| 2024-06-09 |
26.3717 USDT |
27,332.2699 DASH |
26.4500 USDT |
25.8200 USDT |
26.1400 USDT |
26.6900 USDT |
| 2024-06-08 |
27.1645 USDT |
16,771.1711 DASH |
27.9500 USDT |
26.5400 USDT |
26.7900 USDT |
26.7700 USDT |
| 2024-06-07 |
28.8762 USDT |
25,463.2126 DASH |
30.1800 USDT |
26.1300 USDT |
27.9900 USDT |
27.9700 USDT |
| 2024-06-06 |
30.2179 USDT |
8,889.6550 DASH |
30.3200 USDT |
30.0200 USDT |
30.1500 USDT |
30.1400 USDT |
| 2024-06-05 |
30.2636 USDT |
19,577.3237 DASH |
29.9600 USDT |
29.9000 USDT |
30.1800 USDT |
30.3000 USDT |
| 2024-06-04 |
29.6170 USDT |
22,132.9092 DASH |
29.5700 USDT |
29.2400 USDT |
29.4100 USDT |
29.8900 USDT |
| 2024-06-03 |
29.5509 USDT |
18,674.4014 DASH |
29.3100 USDT |
27.5700 USDT |
29.3900 USDT |
29.4700 USDT |
| 2024-06-02 |
29.7071 USDT |
19,743.1244 DASH |
30.0000 USDT |
28.0000 USDT |
29.4800 USDT |
29.3600 USDT |
| 2024-06-01 |
30.1943 USDT |
11,263.9037 DASH |
30.1900 USDT |
30.0500 USDT |
30.1600 USDT |
30.3400 USDT |
| 2024-05-31 |
29.9887 USDT |
23,302.4282 DASH |
29.9500 USDT |
29.5600 USDT |
29.9200 USDT |
30.1200 USDT |
| 2024-05-30 |
29.8584 USDT |
26,698.5726 DASH |
29.8500 USDT |
29.1400 USDT |
29.6100 USDT |
29.8100 USDT |
| 2024-05-29 |
30.0532 USDT |
33,717.8649 DASH |
30.0500 USDT |
29.7400 USDT |
29.9300 USDT |
29.8100 USDT |
| 2024-05-28 |
30.4037 USDT |
20,800.3901 DASH |
30.8000 USDT |
29.8600 USDT |
30.2200 USDT |
30.2700 USDT |
| 2024-05-27 |
30.1683 USDT |
15,098.8106 DASH |
29.8100 USDT |
29.5500 USDT |
29.9000 USDT |
30.8100 USDT |
| 2024-05-26 |
30.1669 USDT |
19,550.8819 DASH |
30.5700 USDT |
29.7800 USDT |
29.9700 USDT |
29.8800 USDT |
| 2024-05-25 |
30.5104 USDT |
19,452.1252 DASH |
30.5600 USDT |
30.1300 USDT |
30.3300 USDT |
30.5800 USDT |
| 2024-05-24 |
30.3339 USDT |
41,520.4132 DASH |
30.4100 USDT |
29.2000 USDT |
30.0600 USDT |
30.0400 USDT |
| 2024-05-23 |
30.3198 USDT |
41,978.8863 DASH |
30.7500 USDT |
29.0000 USDT |
29.8200 USDT |
30.0300 USDT |
| 2024-05-22 |
30.7939 USDT |
35,553.7843 DASH |
31.1000 USDT |
30.3400 USDT |
30.7500 USDT |
30.6800 USDT |
| 2024-05-21 |
30.9592 USDT |
20,598.3833 DASH |
31.0600 USDT |
30.5700 USDT |
30.9000 USDT |
30.9000 USDT |
| 2024-05-20 |
29.0692 USDT |
8,895.7614 DASH |
28.8800 USDT |
28.5100 USDT |
29.0000 USDT |
29.2800 USDT |
| 2024-05-19 |
29.5464 USDT |
6,568.8663 DASH |
29.7800 USDT |
29.0600 USDT |
29.3700 USDT |
29.2100 USDT |
| 2024-05-18 |
29.7832 USDT |
16,440.4342 DASH |
29.8600 USDT |
29.2700 USDT |
29.5400 USDT |
29.8800 USDT |
| 2024-05-17 |
29.5668 USDT |
16,708.3458 DASH |
29.4500 USDT |
29.1300 USDT |
29.2800 USDT |
29.8700 USDT |
| 2024-05-16 |
29.1436 USDT |
18,473.3501 DASH |
29.0200 USDT |
28.6200 USDT |
29.1000 USDT |
29.4100 USDT |
| 2024-05-15 |
27.8936 USDT |
10,852.8304 DASH |
27.4600 USDT |
27.3100 USDT |
27.5600 USDT |
28.4600 USDT |
| 2024-05-14 |
27.8489 USDT |
14,483.7510 DASH |
28.1500 USDT |
27.5200 USDT |
27.8300 USDT |
27.8200 USDT |
| 2024-05-13 |
27.8628 USDT |
16,872.5616 DASH |
27.8400 USDT |
26.9700 USDT |
27.2400 USDT |
28.2200 USDT |
| 2024-05-12 |
28.4276 USDT |
4,470.1861 DASH |
28.5600 USDT |
28.2200 USDT |
28.3600 USDT |
28.3900 USDT |
| 2024-05-11 |
29.1296 USDT |
23,965.3445 DASH |
29.1600 USDT |
28.8100 USDT |
29.0200 USDT |
29.1300 USDT |
| 2024-05-10 |
29.7524 USDT |
28,676.4259 DASH |
29.9800 USDT |
28.7700 USDT |
29.0800 USDT |
29.0600 USDT |
| 2024-05-09 |
29.3016 USDT |
15,446.8589 DASH |
29.4300 USDT |
28.7800 USDT |
29.1300 USDT |
29.2000 USDT |
| 2024-05-08 |
28.5314 USDT |
10,426.2948 DASH |
28.5800 USDT |
28.2200 USDT |
28.5400 USDT |
28.6300 USDT |
| 2024-05-07 |
29.0159 USDT |
15,047.4028 DASH |
29.0900 USDT |
27.5000 USDT |
28.9500 USDT |
29.0800 USDT |
| 2024-05-06 |
29.3535 USDT |
16,960.2810 DASH |
29.2400 USDT |
28.7700 USDT |
29.2200 USDT |
29.2800 USDT |
| 2024-05-05 |
29.0643 USDT |
14,403.5879 DASH |
29.2100 USDT |
28.7000 USDT |
28.9100 USDT |
29.0800 USDT |
| 2024-05-04 |
29.6662 USDT |
13,171.3231 DASH |
29.7700 USDT |
29.4200 USDT |
29.6400 USDT |
29.5600 USDT |
| 2024-05-03 |
29.3835 USDT |
20,999.0874 DASH |
29.1300 USDT |
28.8400 USDT |
29.1400 USDT |
29.7700 USDT |
| 2024-05-02 |
28.6835 USDT |
21,958.0834 DASH |
28.6000 USDT |
27.8400 USDT |
28.2400 USDT |
29.4400 USDT |
| 2024-05-01 |
27.3995 USDT |
32,603.6795 DASH |
28.0600 USDT |
26.4400 USDT |
27.0800 USDT |
27.2900 USDT |
| 2024-04-30 |
28.3247 USDT |
33,465.1903 DASH |
29.4500 USDT |
26.9700 USDT |
27.5200 USDT |
27.4600 USDT |
| 2024-04-29 |
28.8935 USDT |
28,065.7775 DASH |
29.3800 USDT |
28.3100 USDT |
28.6000 USDT |
29.0200 USDT |