Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
36.3295 USDT |
46,422.6860 DASH |
36.1300 USDT |
34.1700 USDT |
35.4200 USDT |
37.2600 USDT |
| 2024-03-16 |
38.6131 USDT |
29,908.1908 DASH |
38.9200 USDT |
35.0000 USDT |
37.7500 USDT |
37.8400 USDT |
| 2024-03-15 |
38.2579 USDT |
72,489.2010 DASH |
40.6700 USDT |
35.7200 USDT |
37.5100 USDT |
37.5300 USDT |
| 2024-03-14 |
41.6976 USDT |
45,580.4018 DASH |
42.9200 USDT |
40.0000 USDT |
40.6900 USDT |
40.2500 USDT |
| 2024-03-13 |
42.9096 USDT |
61,031.4115 DASH |
42.5600 USDT |
41.9400 USDT |
42.5400 USDT |
42.3600 USDT |
| 2024-03-12 |
42.4829 USDT |
71,361.6652 DASH |
43.0700 USDT |
39.7500 USDT |
41.7800 USDT |
42.0400 USDT |
| 2024-03-11 |
40.3135 USDT |
46,245.7552 DASH |
40.3100 USDT |
38.0000 USDT |
39.3500 USDT |
41.1900 USDT |
| 2024-03-10 |
40.3905 USDT |
42,339.1662 DASH |
40.3300 USDT |
39.1000 USDT |
39.8300 USDT |
40.2100 USDT |
| 2024-03-09 |
40.3120 USDT |
58,905.0939 DASH |
40.4800 USDT |
39.6700 USDT |
40.2200 USDT |
40.4400 USDT |
| 2024-03-08 |
39.1837 USDT |
75,906.9926 DASH |
39.1800 USDT |
37.3200 USDT |
38.8000 USDT |
40.8400 USDT |
| 2024-03-07 |
38.9227 USDT |
57,186.0884 DASH |
38.6700 USDT |
37.9800 USDT |
38.7900 USDT |
38.4500 USDT |
| 2024-03-06 |
36.9986 USDT |
92,653.9463 DASH |
35.4600 USDT |
34.6900 USDT |
35.2600 USDT |
38.3400 USDT |
| 2024-03-05 |
38.8329 USDT |
102,322.4168 DASH |
39.2500 USDT |
33.9500 USDT |
35.1400 USDT |
35.1200 USDT |
| 2024-03-04 |
38.9301 USDT |
58,889.1435 DASH |
38.0200 USDT |
35.3100 USDT |
38.1900 USDT |
39.5100 USDT |
| 2024-03-03 |
37.7631 USDT |
45,848.4249 DASH |
39.8300 USDT |
33.7900 USDT |
37.4800 USDT |
38.1400 USDT |
| 2024-03-02 |
35.4656 USDT |
41,281.6473 DASH |
33.9500 USDT |
33.8200 USDT |
34.2400 USDT |
37.4800 USDT |
| 2024-03-01 |
32.8987 USDT |
67,758.4566 DASH |
31.9700 USDT |
31.9500 USDT |
32.5700 USDT |
33.8300 USDT |
| 2024-02-29 |
32.5231 USDT |
67,963.5855 DASH |
31.1700 USDT |
30.9300 USDT |
31.3600 USDT |
33.2600 USDT |
| 2024-02-28 |
31.7924 USDT |
74,444.2224 DASH |
32.0600 USDT |
29.3300 USDT |
30.7100 USDT |
30.6300 USDT |
| 2024-02-27 |
32.0220 USDT |
56,348.8031 DASH |
31.7700 USDT |
31.4200 USDT |
31.8700 USDT |
31.8000 USDT |
| 2024-02-26 |
30.6645 USDT |
31,362.9996 DASH |
30.9600 USDT |
29.9000 USDT |
30.3400 USDT |
31.0100 USDT |
| 2024-02-25 |
30.1090 USDT |
37,710.7681 DASH |
30.4500 USDT |
29.7300 USDT |
29.9900 USDT |
30.5900 USDT |
| 2024-02-24 |
30.0968 USDT |
48,393.5845 DASH |
29.4800 USDT |
29.0600 USDT |
29.5500 USDT |
30.5200 USDT |
| 2024-02-23 |
29.3794 USDT |
56,040.2239 DASH |
29.6200 USDT |
28.7600 USDT |
29.1800 USDT |
29.6600 USDT |
| 2024-02-22 |
29.9224 USDT |
62,366.1063 DASH |
29.4100 USDT |
28.7900 USDT |
29.1000 USDT |
29.8600 USDT |
| 2024-02-21 |
29.2605 USDT |
44,668.0111 DASH |
29.8500 USDT |
28.3400 USDT |
28.6800 USDT |
28.5300 USDT |
| 2024-02-20 |
30.1821 USDT |
34,756.0666 DASH |
30.0800 USDT |
29.5100 USDT |
29.9400 USDT |
29.8000 USDT |
| 2024-02-19 |
29.9828 USDT |
30,495.4169 DASH |
29.7300 USDT |
29.6200 USDT |
29.8200 USDT |
29.7100 USDT |
| 2024-02-18 |
29.9464 USDT |
32,860.8432 DASH |
30.2500 USDT |
29.5400 USDT |
29.7400 USDT |
29.7400 USDT |
| 2024-02-17 |
29.0529 USDT |
30,857.4533 DASH |
29.0600 USDT |
28.3700 USDT |
28.7000 USDT |
30.0100 USDT |
| 2024-02-16 |
29.0083 USDT |
28,810.8134 DASH |
29.0300 USDT |
28.1400 USDT |
28.8600 USDT |
28.8000 USDT |
| 2024-02-15 |
28.5783 USDT |
49,707.2602 DASH |
28.0800 USDT |
27.9900 USDT |
28.2200 USDT |
29.0000 USDT |
| 2024-02-14 |
27.9857 USDT |
43,798.3343 DASH |
27.8500 USDT |
27.4900 USDT |
27.7200 USDT |
27.9200 USDT |
| 2024-02-13 |
28.0875 USDT |
46,322.7251 DASH |
28.2200 USDT |
27.2100 USDT |
27.6700 USDT |
27.5500 USDT |