Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-22 |
30.7939 USDT |
35,553.7843 DASH |
31.1000 USDT |
30.3400 USDT |
30.7500 USDT |
30.6800 USDT |
| 2024-05-21 |
30.9592 USDT |
20,598.3833 DASH |
31.0600 USDT |
30.5700 USDT |
30.9000 USDT |
30.9000 USDT |
| 2024-05-20 |
29.0692 USDT |
8,895.7614 DASH |
28.8800 USDT |
28.5100 USDT |
29.0000 USDT |
29.2800 USDT |
| 2024-05-19 |
29.5464 USDT |
6,568.8663 DASH |
29.7800 USDT |
29.0600 USDT |
29.3700 USDT |
29.2100 USDT |
| 2024-05-18 |
29.7832 USDT |
16,440.4342 DASH |
29.8600 USDT |
29.2700 USDT |
29.5400 USDT |
29.8800 USDT |
| 2024-05-17 |
29.5668 USDT |
16,708.3458 DASH |
29.4500 USDT |
29.1300 USDT |
29.2800 USDT |
29.8700 USDT |
| 2024-05-16 |
29.1436 USDT |
18,473.3501 DASH |
29.0200 USDT |
28.6200 USDT |
29.1000 USDT |
29.4100 USDT |
| 2024-05-15 |
27.8936 USDT |
10,852.8304 DASH |
27.4600 USDT |
27.3100 USDT |
27.5600 USDT |
28.4600 USDT |
| 2024-05-14 |
27.8489 USDT |
14,483.7510 DASH |
28.1500 USDT |
27.5200 USDT |
27.8300 USDT |
27.8200 USDT |
| 2024-05-13 |
27.8628 USDT |
16,872.5616 DASH |
27.8400 USDT |
26.9700 USDT |
27.2400 USDT |
28.2200 USDT |
| 2024-05-12 |
28.4276 USDT |
4,470.1861 DASH |
28.5600 USDT |
28.2200 USDT |
28.3600 USDT |
28.3900 USDT |
| 2024-05-11 |
29.1296 USDT |
23,965.3445 DASH |
29.1600 USDT |
28.8100 USDT |
29.0200 USDT |
29.1300 USDT |
| 2024-05-10 |
29.7524 USDT |
28,676.4259 DASH |
29.9800 USDT |
28.7700 USDT |
29.0800 USDT |
29.0600 USDT |
| 2024-05-09 |
29.3016 USDT |
15,446.8589 DASH |
29.4300 USDT |
28.7800 USDT |
29.1300 USDT |
29.2000 USDT |
| 2024-05-08 |
28.5314 USDT |
10,426.2948 DASH |
28.5800 USDT |
28.2200 USDT |
28.5400 USDT |
28.6300 USDT |
| 2024-05-07 |
29.0159 USDT |
15,047.4028 DASH |
29.0900 USDT |
27.5000 USDT |
28.9500 USDT |
29.0800 USDT |
| 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 |