Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-20 |
83.6586 USDT |
4,702.5770 DASH |
83.7700 USDT |
83.4200 USDT |
84.0200 USDT |
83.7500 USDT |
| 2019-02-19 |
87.0164 USDT |
6,339.3491 DASH |
85.3400 USDT |
85.3200 USDT |
88.4000 USDT |
86.2800 USDT |
| 2019-02-18 |
87.5998 USDT |
3,446.6083 DASH |
88.4600 USDT |
86.7200 USDT |
88.4800 USDT |
87.4900 USDT |
| 2019-02-17 |
85.5117 USDT |
8,040.3194 DASH |
83.3300 USDT |
83.3200 USDT |
86.7800 USDT |
85.9900 USDT |
| 2019-02-16 |
78.5179 USDT |
1,191.3572 DASH |
78.1200 USDT |
77.8200 USDT |
79.5300 USDT |
79.1100 USDT |
| 2019-02-15 |
79.2424 USDT |
1,346.5607 DASH |
79.5900 USDT |
78.8100 USDT |
80.4100 USDT |
79.0400 USDT |
| 2019-02-14 |
78.2805 USDT |
349.2125 DASH |
77.8500 USDT |
77.8300 USDT |
78.7200 USDT |
78.4100 USDT |
| 2019-02-13 |
77.9544 USDT |
906.6206 DASH |
77.6800 USDT |
77.3800 USDT |
78.5000 USDT |
77.5100 USDT |
| 2019-02-12 |
80.0003 USDT |
1,497.9530 DASH |
79.8300 USDT |
79.6200 USDT |
80.4600 USDT |
79.8700 USDT |
| 2019-02-11 |
82.2104 USDT |
3,493.8131 DASH |
82.0800 USDT |
81.5000 USDT |
83.1200 USDT |
81.7200 USDT |
| 2019-02-10 |
80.2212 USDT |
9,683.3223 DASH |
78.6700 USDT |
78.6000 USDT |
81.9100 USDT |
80.5300 USDT |