Crypto exchange Huobi

Market Dash (DASH) / Tether (USDT)

Identifier on Huobi: dashusdt
Date Price Volume Open Low High Close
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
2019-02-09 73.2466 USDT 17,283.8212 DASH 72.7600 USDT 72.6300 USDT 74.7000 USDT 74.7000 USDT
2019-02-08 73.9598 USDT 12,796.1587 DASH 74.0500 USDT 73.2900 USDT 74.9100 USDT 73.9300 USDT
2019-02-07 72.1436 USDT 14,748.5995 DASH 69.9900 USDT 69.5400 USDT 73.8900 USDT 73.5500 USDT
2019-02-06 66.9383 USDT 16,407.0072 DASH 66.6100 USDT 66.5500 USDT 67.4200 USDT 67.2000 USDT
2019-02-05 65.7729 USDT 10,357.3295 DASH 66.0000 USDT 65.2900 USDT 66.6600 USDT 65.5700 USDT
2019-02-04 67.8492 USDT 17,312.2568 DASH 68.4000 USDT 67.4000 USDT 68.4000 USDT 67.8600 USDT
2019-02-03 66.8500 USDT 16,621.9439 DASH 66.7300 USDT 66.4900 USDT 67.1800 USDT 66.7800 USDT
2019-02-02 66.2984 USDT 14,883.7025 DASH 66.5800 USDT 65.7900 USDT 66.6700 USDT 66.4500 USDT
2019-02-01 66.4738 USDT 515.5353 DASH 66.3700 USDT 66.3300 USDT 66.7100 USDT 66.4400 USDT
2019-01-31 66.9721 USDT 2,853.4753 DASH 67.1300 USDT 66.6200 USDT 67.5400 USDT 66.6300 USDT
2019-01-30 67.4875 USDT 645.6801 DASH 67.4600 USDT 67.0800 USDT 67.9700 USDT 67.2100 USDT
2019-01-29 68.3234 USDT 17,364.7322 DASH 68.8800 USDT 67.5000 USDT 69.0800 USDT 68.1400 USDT
2019-01-28 67.1531 USDT 9,803.8608 DASH 67.6000 USDT 66.6800 USDT 67.9700 USDT 66.9600 USDT
2019-01-27 66.2343 USDT 15,285.8975 DASH 65.7600 USDT 65.4900 USDT 67.3000 USDT 67.1800 USDT
2019-01-26 70.6659 USDT 15,327.6996 DASH 71.1600 USDT 70.1500 USDT 71.5600 USDT 70.7600 USDT
2019-01-25 73.0160 USDT 16,618.1028 DASH 72.5600 USDT 72.4600 USDT 73.4500 USDT 72.9400 USDT
2019-01-24 72.7815 USDT 11,370.2507 DASH 73.0400 USDT 72.2800 USDT 73.2000 USDT 72.9800 USDT
2019-01-23 72.4894 USDT 13,651.8536 DASH 71.8700 USDT 71.6900 USDT 73.4200 USDT 72.2600 USDT
2019-01-22 70.5003 USDT 12,181.9575 DASH 71.0300 USDT 69.4200 USDT 71.3200 USDT 70.3500 USDT
2019-01-20 68.0466 USDT 35,602.8232 DASH 68.2500 USDT 67.2900 USDT 68.5900 USDT 67.8900 USDT
2019-01-19 67.9949 USDT 17,039.1561 DASH 68.2500 USDT 67.2900 USDT 68.5200 USDT 68.3100 USDT
2019-01-18 72.1452 USDT 13,292.8255 DASH 72.1600 USDT 71.7200 USDT 72.5700 USDT 72.0600 USDT
2019-01-17 69.7068 USDT 11,076.4460 DASH 70.2800 USDT 69.1900 USDT 70.2800 USDT 70.0900 USDT
2019-01-16 70.5506 USDT 7,812.4844 DASH 70.0800 USDT 69.4700 USDT 71.1600 USDT 70.7200 USDT
2019-01-15 69.8649 USDT 8,300.2758 DASH 69.8000 USDT 68.9000 USDT 70.6600 USDT 69.8300 USDT
2019-01-14 68.7959 USDT 7,711.0025 DASH 69.2200 USDT 67.2800 USDT 70.1400 USDT 68.7400 USDT
2019-01-13 71.3072 USDT 10,330.5097 DASH 70.8700 USDT 70.2500 USDT 72.6200 USDT 70.9800 USDT
2019-01-12 67.9446 USDT 4,664.8743 DASH 71.2800 USDT 66.9500 USDT 71.2800 USDT 67.8300 USDT
2019-01-11 71.7683 USDT 5,366.1529 DASH 71.7100 USDT 71.3300 USDT 72.2300 USDT 71.6800 USDT
2019-01-10 72.0040 USDT 4,512.7704 DASH 71.7000 USDT 70.2800 USDT 73.1800 USDT 71.5500 USDT
2019-01-09 70.6321 USDT 10,328.1146 DASH 72.7300 USDT 69.1300 USDT 72.8400 USDT 71.1800 USDT
2019-01-08 85.1678 USDT 12,152.8353 DASH 82.6200 USDT 82.6200 USDT 86.8400 USDT 84.2100 USDT
2019-01-07 79.7366 USDT 5,353.2777 DASH 81.0000 USDT 78.7000 USDT 81.1100 USDT 79.4600 USDT
2019-01-06 81.5958 USDT 4,392.2363 DASH 81.7100 USDT 80.8800 USDT 82.2100 USDT 81.6800 USDT
2019-01-05 83.4787 USDT 10,737.7706 DASH 80.2400 USDT 80.0800 USDT 84.4900 USDT 83.2700 USDT
2019-01-04 79.3108 USDT 12,573.5051 DASH 79.2000 USDT 78.0400 USDT 80.2300 USDT 78.5700 USDT
2019-01-03 78.3016 USDT 15,795.0520 DASH 77.7500 USDT 77.4800 USDT 79.5300 USDT 79.0700 USDT
2019-01-02 78.8571 USDT 8,277.2010 DASH 80.0100 USDT 78.2000 USDT 80.1600 USDT 78.8000 USDT
2019-01-01 82.4601 USDT 14,902.2106 DASH 81.6100 USDT 81.5300 USDT 83.6100 USDT 82.6800 USDT
2018-12-31 77.7060 USDT 14,281.9903 DASH 77.4500 USDT 76.5800 USDT 79.6600 USDT 79.5500 USDT