Crypto exchange Huobi

Market Dash (DASH) / Tether (USDT)

Identifier on Huobi: dashusdt
Date Price Volume Open Low High Close
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
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