Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
29.3535 USDT |
16,960.2810 DASH |
29.2400 USDT |
28.7700 USDT |
29.2200 USDT |
29.2800 USDT |
| 2024-05-05 |
29.0643 USDT |
14,403.5879 DASH |
29.2100 USDT |
28.7000 USDT |
28.9100 USDT |
29.0800 USDT |
| 2024-05-04 |
29.6662 USDT |
13,171.3231 DASH |
29.7700 USDT |
29.4200 USDT |
29.6400 USDT |
29.5600 USDT |
| 2024-05-03 |
29.3835 USDT |
20,999.0874 DASH |
29.1300 USDT |
28.8400 USDT |
29.1400 USDT |
29.7700 USDT |
| 2024-05-02 |
28.6835 USDT |
21,958.0834 DASH |
28.6000 USDT |
27.8400 USDT |
28.2400 USDT |
29.4400 USDT |
| 2024-05-01 |
27.3995 USDT |
32,603.6795 DASH |
28.0600 USDT |
26.4400 USDT |
27.0800 USDT |
27.2900 USDT |
| 2024-04-30 |
28.3247 USDT |
33,465.1903 DASH |
29.4500 USDT |
26.9700 USDT |
27.5200 USDT |
27.4600 USDT |
| 2024-04-29 |
28.8935 USDT |
28,065.7775 DASH |
29.3800 USDT |
28.3100 USDT |
28.6000 USDT |
29.0200 USDT |
| 2024-04-28 |
29.8232 USDT |
30,719.1388 DASH |
29.6100 USDT |
29.2500 USDT |
29.5300 USDT |
29.3400 USDT |
| 2024-04-27 |
29.7025 USDT |
24,690.6072 DASH |
30.2700 USDT |
28.8900 USDT |
29.2700 USDT |
29.2400 USDT |
| 2024-04-26 |
30.3077 USDT |
45,415.7350 DASH |
30.5400 USDT |
29.5700 USDT |
30.2200 USDT |
30.1600 USDT |
| 2024-04-25 |
30.2223 USDT |
47,531.4228 DASH |
30.0600 USDT |
28.5800 USDT |
29.8400 USDT |
30.5600 USDT |
| 2024-04-24 |
31.3874 USDT |
29,174.0924 DASH |
31.2700 USDT |
29.0000 USDT |
30.7300 USDT |
30.6500 USDT |
| 2024-04-23 |
31.4138 USDT |
34,058.5537 DASH |
31.6900 USDT |
30.9900 USDT |
31.2700 USDT |
31.5200 USDT |
| 2024-04-22 |
31.3396 USDT |
42,843.6592 DASH |
30.6800 USDT |
30.5800 USDT |
30.9100 USDT |
31.8300 USDT |
| 2024-04-21 |
31.1004 USDT |
25,207.6752 DASH |
31.4700 USDT |
30.5200 USDT |
30.8200 USDT |
30.9700 USDT |
| 2024-04-20 |
30.0641 USDT |
29,704.7849 DASH |
29.5800 USDT |
29.2700 USDT |
29.7900 USDT |
31.2200 USDT |
| 2024-04-19 |
29.2880 USDT |
69,652.6419 DASH |
29.0400 USDT |
26.9700 USDT |
27.9100 USDT |
29.8400 USDT |
| 2024-04-18 |
28.0105 USDT |
41,061.3010 DASH |
27.6000 USDT |
27.0300 USDT |
27.8600 USDT |
28.7700 USDT |
| 2024-04-17 |
27.6959 USDT |
40,091.3245 DASH |
28.2000 USDT |
26.5500 USDT |
27.3400 USDT |
26.9600 USDT |
| 2024-04-16 |
27.7993 USDT |
56,532.3645 DASH |
28.4500 USDT |
26.7000 USDT |
27.2900 USDT |
27.7700 USDT |
| 2024-04-15 |
29.6141 USDT |
51,289.7432 DASH |
30.1100 USDT |
27.1600 USDT |
28.2100 USDT |
28.1500 USDT |
| 2024-04-14 |
28.9877 USDT |
67,520.0892 DASH |
28.4100 USDT |
27.2500 USDT |
28.3600 USDT |
29.1100 USDT |
| 2024-04-13 |
31.2214 USDT |
49,458.6760 DASH |
31.7900 USDT |
28.8600 USDT |
30.0400 USDT |
29.7700 USDT |
| 2024-04-12 |
35.1673 USDT |
42,335.4378 DASH |
36.8400 USDT |
29.5000 USDT |
31.7800 USDT |
31.8000 USDT |
| 2024-04-11 |
36.9350 USDT |
29,707.0139 DASH |
36.9800 USDT |
36.2600 USDT |
36.7600 USDT |
36.9200 USDT |
| 2024-04-10 |
36.4921 USDT |
33,530.9634 DASH |
37.0200 USDT |
35.2000 USDT |
35.9400 USDT |
36.8300 USDT |
| 2024-04-09 |
38.3755 USDT |
34,059.2480 DASH |
39.1900 USDT |
36.8900 USDT |
37.6100 USDT |
37.1200 USDT |
| 2024-04-08 |
38.0286 USDT |
18,996.8998 DASH |
37.4500 USDT |
36.9800 USDT |
37.2000 USDT |
39.0800 USDT |
| 2024-04-07 |
37.4074 USDT |
16,640.3850 DASH |
37.1100 USDT |
36.8500 USDT |
37.2500 USDT |
37.1800 USDT |
| 2024-04-06 |
36.7169 USDT |
17,236.7561 DASH |
35.9100 USDT |
35.7500 USDT |
36.1100 USDT |
37.1900 USDT |
| 2024-04-05 |
36.0413 USDT |
28,647.7187 DASH |
36.9900 USDT |
35.2100 USDT |
35.8500 USDT |
36.2500 USDT |
| 2024-04-04 |
36.4339 USDT |
18,871.3108 DASH |
35.6200 USDT |
35.1200 USDT |
35.7200 USDT |
37.1100 USDT |
| 2024-04-03 |
36.0935 USDT |
31,732.4126 DASH |
36.0400 USDT |
34.8500 USDT |
35.3300 USDT |
35.2800 USDT |
| 2024-04-02 |
35.8177 USDT |
32,742.8120 DASH |
37.7600 USDT |
34.3800 USDT |
35.1700 USDT |
35.6900 USDT |
| 2024-04-01 |
38.4579 USDT |
31,727.5278 DASH |
40.0200 USDT |
36.7400 USDT |
37.2600 USDT |
37.6500 USDT |
| 2024-03-31 |
39.6585 USDT |
20,587.7615 DASH |
38.7800 USDT |
38.6600 USDT |
39.0000 USDT |
40.0900 USDT |
| 2024-03-30 |
39.3351 USDT |
19,179.6434 DASH |
39.8200 USDT |
38.7100 USDT |
39.0300 USDT |
39.2600 USDT |
| 2024-03-29 |
39.0280 USDT |
32,089.5183 DASH |
38.3100 USDT |
37.8200 USDT |
38.3200 USDT |
39.2000 USDT |
| 2024-03-28 |
38.2148 USDT |
24,073.1205 DASH |
37.8800 USDT |
37.3900 USDT |
37.8300 USDT |
38.4600 USDT |
| 2024-03-27 |
37.9750 USDT |
35,146.0812 DASH |
38.7600 USDT |
36.5000 USDT |
37.6400 USDT |
37.8600 USDT |
| 2024-03-26 |
38.4503 USDT |
24,518.8713 DASH |
38.0100 USDT |
37.5100 USDT |
37.8600 USDT |
37.7300 USDT |
| 2024-03-25 |
37.3349 USDT |
31,796.2769 DASH |
37.0300 USDT |
36.3500 USDT |
36.9400 USDT |
37.9300 USDT |
| 2024-03-24 |
36.2832 USDT |
32,127.2521 DASH |
35.6900 USDT |
35.4400 USDT |
35.8100 USDT |
37.3400 USDT |
| 2024-03-23 |
35.4916 USDT |
30,363.5706 DASH |
35.1100 USDT |
34.5200 USDT |
35.1100 USDT |
36.0800 USDT |
| 2024-03-22 |
35.6926 USDT |
31,510.9581 DASH |
35.7300 USDT |
34.1300 USDT |
34.8800 USDT |
35.2800 USDT |
| 2024-03-21 |
35.7505 USDT |
45,934.8533 DASH |
35.7500 USDT |
34.7800 USDT |
35.6100 USDT |
35.7100 USDT |
| 2024-03-20 |
33.4931 USDT |
60,231.8071 DASH |
32.6800 USDT |
31.5800 USDT |
33.0800 USDT |
36.1500 USDT |
| 2024-03-19 |
33.3123 USDT |
80,017.2840 DASH |
35.4300 USDT |
31.5200 USDT |
32.6800 USDT |
32.9800 USDT |
| 2024-03-18 |
36.1483 USDT |
37,841.2548 DASH |
37.1700 USDT |
34.5000 USDT |
35.1100 USDT |
34.7600 USDT |