Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-11 |
119.1939 USDT |
1,997.3122 DASH |
119.6300 USDT |
117.4700 USDT |
120.9100 USDT |
118.7100 USDT |
| 2019-04-10 |
121.6900 USDT |
2,966.5443 DASH |
119.5100 USDT |
119.0300 USDT |
123.6600 USDT |
121.6000 USDT |
| 2019-04-09 |
129.5079 USDT |
6,127.9030 DASH |
129.7900 USDT |
126.6600 USDT |
131.9200 USDT |
129.5300 USDT |
| 2019-04-08 |
130.7283 USDT |
2,365.6705 DASH |
130.5400 USDT |
129.6000 USDT |
131.4000 USDT |
130.9800 USDT |
| 2019-04-07 |
134.1847 USDT |
2,804.8615 DASH |
134.7200 USDT |
133.0000 USDT |
135.8000 USDT |
135.6200 USDT |
| 2019-04-06 |
133.1004 USDT |
5,603.7820 DASH |
132.3300 USDT |
131.0000 USDT |
135.1400 USDT |
134.6900 USDT |
| 2019-04-05 |
134.0768 USDT |
6,440.0924 DASH |
133.5300 USDT |
132.2200 USDT |
136.4900 USDT |
134.1200 USDT |
| 2019-04-04 |
130.7015 USDT |
4,007.2091 DASH |
129.4200 USDT |
128.5100 USDT |
132.3400 USDT |
131.7600 USDT |
| 2019-04-03 |
122.0156 USDT |
9,278.1461 DASH |
125.8600 USDT |
119.2700 USDT |
125.8600 USDT |
122.9300 USDT |
| 2019-04-02 |
131.5774 USDT |
22,678.1346 DASH |
131.5600 USDT |
120.0200 USDT |
138.4000 USDT |
122.0900 USDT |
| 2019-04-01 |
121.3799 USDT |
7,092.0796 DASH |
120.2300 USDT |
119.1500 USDT |
123.0000 USDT |
122.6000 USDT |