Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-30 |
77.9556 USDT |
11,064.8783 DASH |
79.4900 USDT |
76.5000 USDT |
79.9800 USDT |
77.5400 USDT |
| 2018-12-29 |
79.9140 USDT |
3,240.7684 DASH |
80.6900 USDT |
78.9100 USDT |
81.0600 USDT |
79.6500 USDT |
| 2018-12-28 |
79.7105 USDT |
6,251.5243 DASH |
80.4900 USDT |
78.3600 USDT |
81.4300 USDT |
81.3500 USDT |
| 2018-12-27 |
81.9769 USDT |
11,264.7779 DASH |
80.0200 USDT |
80.0200 USDT |
83.7200 USDT |
81.6800 USDT |
| 2018-12-26 |
76.9473 USDT |
20,801.0250 DASH |
77.9100 USDT |
73.0000 USDT |
81.0000 USDT |
73.7800 USDT |
| 2018-12-25 |
81.3008 USDT |
11,110.7065 DASH |
79.5100 USDT |
79.0000 USDT |
83.2200 USDT |
82.7300 USDT |
| 2018-12-24 |
80.4468 USDT |
13,776.3961 DASH |
78.6000 USDT |
78.0100 USDT |
83.9300 USDT |
81.5800 USDT |
| 2018-12-23 |
94.4129 USDT |
18,147.1549 DASH |
94.3600 USDT |
89.6800 USDT |
99.8600 USDT |
89.6900 USDT |
| 2018-12-22 |
87.3083 USDT |
4,233.9643 DASH |
86.0500 USDT |
85.6600 USDT |
89.0000 USDT |
88.7000 USDT |
| 2018-12-21 |
85.4264 USDT |
12,388.6447 DASH |
84.4100 USDT |
82.2000 USDT |
87.4700 USDT |
85.8200 USDT |
| 2018-12-20 |
85.1973 USDT |
17,473.6380 DASH |
86.8500 USDT |
82.2400 USDT |
89.1000 USDT |
83.5600 USDT |
| 2018-12-19 |
88.4245 USDT |
52,932.7686 DASH |
78.0700 USDT |
77.5100 USDT |
101.4900 USDT |
99.5400 USDT |
| 2018-12-18 |
76.1912 USDT |
20,981.0584 DASH |
73.9800 USDT |
72.6600 USDT |
78.6600 USDT |
73.6400 USDT |
| 2018-12-17 |
69.6176 USDT |
20,571.4463 DASH |
69.5700 USDT |
68.3200 USDT |
72.8300 USDT |
72.8300 USDT |
| 2018-12-16 |
70.3173 USDT |
23,716.5707 DASH |
68.2500 USDT |
67.8000 USDT |
73.0000 USDT |
70.6500 USDT |
| 2018-12-15 |
62.1513 USDT |
16,244.9139 DASH |
62.1100 USDT |
61.1000 USDT |
62.8800 USDT |
62.7100 USDT |
| 2018-12-14 |
60.8464 USDT |
21,073.6461 DASH |
57.1300 USDT |
57.0400 USDT |
65.5500 USDT |
62.3800 USDT |
| 2018-12-13 |
58.8109 USDT |
12,800.5858 DASH |
59.6800 USDT |
58.0100 USDT |
60.1800 USDT |
58.6100 USDT |
| 2018-12-12 |
61.7384 USDT |
20,328.1568 DASH |
63.5600 USDT |
59.5000 USDT |
63.6700 USDT |
60.0300 USDT |
| 2018-12-11 |
65.6221 USDT |
11,013.9842 DASH |
65.7700 USDT |
63.6200 USDT |
66.5100 USDT |
64.0200 USDT |
| 2018-12-10 |
63.6803 USDT |
16,437.6266 DASH |
63.8100 USDT |
62.2300 USDT |
65.2400 USDT |
63.0100 USDT |
| 2018-12-09 |
67.4294 USDT |
9,466.0074 DASH |
67.9000 USDT |
65.6300 USDT |
69.8400 USDT |
67.4900 USDT |
| 2018-12-08 |
73.8985 USDT |
7,081.2871 DASH |
72.7800 USDT |
72.3600 USDT |
75.9000 USDT |
75.2500 USDT |
| 2018-12-07 |
66.5400 USDT |
11,771.7591 DASH |
64.8900 USDT |
63.5800 USDT |
69.8800 USDT |
67.5100 USDT |
| 2018-12-06 |
62.8482 USDT |
11,365.9970 DASH |
60.1300 USDT |
58.6400 USDT |
67.2800 USDT |
66.6400 USDT |
| 2018-12-05 |
68.7581 USDT |
5,902.2027 DASH |
72.6400 USDT |
63.7600 USDT |
72.7200 USDT |
64.6600 USDT |
| 2018-12-04 |
78.9514 USDT |
10,966.1203 DASH |
80.5700 USDT |
77.3600 USDT |
80.6700 USDT |
78.6800 USDT |
| 2018-12-03 |
85.0869 USDT |
4,691.7904 DASH |
86.7800 USDT |
84.1800 USDT |
86.8000 USDT |
85.0200 USDT |
| 2018-12-02 |
83.8012 USDT |
9,928.8356 DASH |
84.7100 USDT |
82.6400 USDT |
85.0100 USDT |
85.0100 USDT |
| 2018-12-01 |
93.0774 USDT |
13,935.3100 DASH |
92.9600 USDT |
91.9900 USDT |
94.5000 USDT |
93.2300 USDT |
| 2018-11-30 |
96.1162 USDT |
14,023.6903 DASH |
96.6400 USDT |
94.6000 USDT |
97.8300 USDT |
95.0600 USDT |
| 2018-11-29 |
91.8880 USDT |
11,575.2923 DASH |
92.0600 USDT |
89.8200 USDT |
93.6300 USDT |
92.6100 USDT |
| 2018-11-28 |
96.5596 USDT |
7,306.8740 DASH |
96.3900 USDT |
93.7600 USDT |
99.1300 USDT |
97.1400 USDT |
| 2018-11-27 |
99.6597 USDT |
10,607.9497 DASH |
98.0800 USDT |
95.9300 USDT |
103.0000 USDT |
99.2900 USDT |
| 2018-11-26 |
89.1068 USDT |
13,196.6322 DASH |
87.7500 USDT |
86.9900 USDT |
90.9900 USDT |
90.5500 USDT |
| 2018-11-25 |
88.9238 USDT |
12,879.9545 DASH |
86.8500 USDT |
83.4900 USDT |
96.0000 USDT |
91.0800 USDT |
| 2018-11-24 |
90.2149 USDT |
13,173.1479 DASH |
89.0200 USDT |
86.5900 USDT |
95.2500 USDT |
92.0700 USDT |
| 2018-11-23 |
97.5775 USDT |
14,746.0349 DASH |
102.0900 USDT |
91.9800 USDT |
102.1200 USDT |
94.4200 USDT |
| 2018-11-22 |
99.3742 USDT |
8,177.2608 DASH |
100.0200 USDT |
98.0000 USDT |
102.3900 USDT |
101.0700 USDT |
| 2018-11-21 |
109.6197 USDT |
4,747.0895 DASH |
109.7300 USDT |
108.5000 USDT |
110.5400 USDT |
108.8000 USDT |
| 2018-11-20 |
112.7541 USDT |
9,424.6565 DASH |
112.6000 USDT |
110.2500 USDT |
116.6000 USDT |
116.4700 USDT |
| 2018-11-19 |
106.5700 USDT |
12,901.2948 DASH |
111.2700 USDT |
102.7300 USDT |
111.8500 USDT |
105.9200 USDT |
| 2018-11-18 |
113.7034 USDT |
11,014.7203 DASH |
115.0600 USDT |
110.9100 USDT |
119.0000 USDT |
111.9000 USDT |
| 2018-11-17 |
134.1026 USDT |
3,751.3201 DASH |
133.6000 USDT |
132.5200 USDT |
135.8900 USDT |
133.1400 USDT |
| 2018-11-16 |
133.3948 USDT |
5,603.3866 DASH |
133.2700 USDT |
132.5900 USDT |
134.9900 USDT |
133.9400 USDT |
| 2018-11-15 |
137.8505 USDT |
11,567.4648 DASH |
138.0700 USDT |
136.2200 USDT |
139.5000 USDT |
139.5000 USDT |
| 2017-11-16 |
414.9675 USDT |
3,703.3405 DASH |
412.9500 USDT |
403.0000 USDT |
438.0000 USDT |
418.1200 USDT |