Crypto exchange Huobi

Market Dash (DASH) / Tether (USDT)

Identifier on Huobi: dashusdt
Date Price Volume Open Low High Close
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
2019-03-31 112.4697 USDT 7,697.6241 DASH 113.1900 USDT 110.8700 USDT 113.7400 USDT 113.6700 USDT
2019-03-30 108.6726 USDT 25,732.2351 DASH 105.3600 USDT 105.0000 USDT 110.9600 USDT 110.7200 USDT
2019-03-29 98.4046 USDT 10,773.7284 DASH 96.9600 USDT 95.7800 USDT 100.6300 USDT 100.4500 USDT
2019-03-28 97.7422 USDT 4,684.3614 DASH 97.7800 USDT 97.1500 USDT 98.0100 USDT 97.7700 USDT
2019-03-27 95.0262 USDT 10,637.7781 DASH 94.0100 USDT 93.6000 USDT 96.3000 USDT 95.6600 USDT
2019-03-26 92.5895 USDT 7,518.9191 DASH 92.3500 USDT 91.6200 USDT 94.7300 USDT 94.7000 USDT
2019-03-25 88.1582 USDT 7,750.3694 DASH 88.0900 USDT 87.3700 USDT 88.9500 USDT 88.5300 USDT
2019-03-24 88.8586 USDT 3,652.8817 DASH 89.3400 USDT 87.4800 USDT 90.1600 USDT 87.9500 USDT
2019-03-23 92.1440 USDT 2,904.7397 DASH 91.9300 USDT 91.5200 USDT 92.7600 USDT 91.7600 USDT
2019-03-22 90.9346 USDT 1,193.0553 DASH 91.3300 USDT 90.5800 USDT 91.3300 USDT 91.0400 USDT
2019-03-21 90.8764 USDT 4,341.7147 DASH 90.3400 USDT 89.7500 USDT 92.2700 USDT 90.5500 USDT
2019-03-20 89.5512 USDT 2,023.4130 DASH 89.8000 USDT 88.6600 USDT 90.4800 USDT 89.8000 USDT
2019-03-19 92.3308 USDT 1,523.6117 DASH 92.4400 USDT 91.7600 USDT 92.9000 USDT 92.3500 USDT
2019-03-18 91.0685 USDT 1,578.6085 DASH 90.9900 USDT 90.5200 USDT 92.0000 USDT 91.0500 USDT
2019-03-17 91.0503 USDT 1,102.2539 DASH 91.1100 USDT 90.6600 USDT 91.3100 USDT 91.1300 USDT
2019-03-16 91.9121 USDT 1,694.6359 DASH 91.3400 USDT 91.0300 USDT 92.8400 USDT 92.3600 USDT
2019-03-15 91.5817 USDT 593.1568 DASH 91.3200 USDT 91.2400 USDT 91.8000 USDT 91.7400 USDT
2019-03-14 90.2743 USDT 2,490.7716 DASH 90.7900 USDT 89.5500 USDT 91.0600 USDT 89.7200 USDT
2019-03-13 88.8830 USDT 5,940.8642 DASH 89.0900 USDT 88.6300 USDT 89.1800 USDT 88.9300 USDT
2019-03-12 89.7254 USDT 2,876.8152 DASH 90.2900 USDT 89.1600 USDT 90.6600 USDT 89.5200 USDT
2019-03-11 89.2008 USDT 18,211.7203 DASH 86.3200 USDT 86.3200 USDT 92.0000 USDT 91.4700 USDT
2019-03-10 81.9108 USDT 6,692.0299 DASH 80.0400 USDT 80.0300 USDT 82.4800 USDT 82.1000 USDT
2019-03-09 81.6151 USDT 6,517.3121 DASH 81.8500 USDT 81.1500 USDT 82.8400 USDT 82.7900 USDT
2019-03-08 82.1920 USDT 8,427.6498 DASH 82.8300 USDT 80.9400 USDT 83.1400 USDT 83.1000 USDT
2019-03-07 81.1296 USDT 9,392.0636 DASH 82.1500 USDT 78.2200 USDT 82.5100 USDT 79.2400 USDT
2019-03-06 82.1070 USDT 6,089.0985 DASH 82.2500 USDT 81.5900 USDT 82.5500 USDT 82.5300 USDT
2019-03-05 82.3867 USDT 4,212.6556 DASH 81.8800 USDT 81.4400 USDT 83.0100 USDT 82.6600 USDT
2019-03-04 82.1629 USDT 5,263.8064 DASH 81.4100 USDT 81.2900 USDT 82.9600 USDT 81.6700 USDT
2019-03-03 78.1201 USDT 3,427.4798 DASH 77.7300 USDT 77.3400 USDT 78.7300 USDT 77.3600 USDT
2019-03-02 80.2016 USDT 5,322.7271 DASH 80.6600 USDT 78.7600 USDT 81.3300 USDT 78.9700 USDT
2019-03-01 81.8708 USDT 3,699.0417 DASH 81.9400 USDT 81.4800 USDT 82.1700 USDT 82.0400 USDT
2019-02-28 82.5583 USDT 3,846.4241 DASH 82.7800 USDT 81.5400 USDT 83.0600 USDT 82.9300 USDT
2019-02-27 82.1271 USDT 4,153.7144 DASH 82.9400 USDT 81.5800 USDT 83.2200 USDT 81.7100 USDT
2019-02-26 78.8799 USDT 5,831.3716 DASH 79.7100 USDT 77.2000 USDT 80.5300 USDT 80.3200 USDT
2019-02-25 81.5401 USDT 3,200.2304 DASH 81.7100 USDT 81.1000 USDT 82.0200 USDT 81.7100 USDT
2019-02-24 82.8126 USDT 7,609.0118 DASH 82.5000 USDT 81.8200 USDT 83.7000 USDT 82.3200 USDT
2019-02-23 79.5316 USDT 9,225.4760 DASH 80.2300 USDT 76.9400 USDT 81.7100 USDT 80.3000 USDT
2019-02-22 87.3215 USDT 12,338.9722 DASH 84.5600 USDT 84.5500 USDT 89.8000 USDT 89.3100 USDT
2019-02-21 85.0636 USDT 3,239.5430 DASH 85.1700 USDT 84.6700 USDT 85.8500 USDT 85.8000 USDT