Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-13 |
28.0875 USDT |
46,322.7251 DASH |
28.2200 USDT |
27.2100 USDT |
27.6700 USDT |
27.5500 USDT |
| 2024-02-12 |
27.4906 USDT |
31,452.0197 DASH |
27.5200 USDT |
27.0000 USDT |
27.2500 USDT |
28.2300 USDT |
| 2024-02-11 |
27.7942 USDT |
22,899.4302 DASH |
27.5000 USDT |
27.3300 USDT |
27.5300 USDT |
27.4600 USDT |
| 2024-02-10 |
27.3303 USDT |
25,874.9666 DASH |
27.4700 USDT |
26.9100 USDT |
27.1800 USDT |
27.4000 USDT |
| 2024-02-09 |
27.2230 USDT |
38,033.9908 DASH |
26.9000 USDT |
26.7900 USDT |
26.9400 USDT |
27.2400 USDT |
| 2024-02-08 |
26.7814 USDT |
51,943.6495 DASH |
26.9200 USDT |
26.4800 USDT |
26.7400 USDT |
26.7800 USDT |
| 2024-02-07 |
26.3662 USDT |
27,687.7309 DASH |
26.3200 USDT |
25.0000 USDT |
26.3100 USDT |
26.6400 USDT |
| 2024-02-06 |
27.1532 USDT |
33,513.9979 DASH |
27.2600 USDT |
26.6500 USDT |
26.8200 USDT |
26.6700 USDT |
| 2024-02-05 |
27.0480 USDT |
21,854.6342 DASH |
26.7800 USDT |
26.5100 USDT |
26.7800 USDT |
27.1000 USDT |
| 2024-02-04 |
27.3430 USDT |
23,638.4270 DASH |
27.7300 USDT |
26.8800 USDT |
27.1100 USDT |
27.1100 USDT |
| 2024-02-03 |
27.5382 USDT |
30,028.3149 DASH |
27.6500 USDT |
27.1900 USDT |
27.4400 USDT |
27.8100 USDT |
| 2024-02-02 |
27.2462 USDT |
29,704.1243 DASH |
27.2600 USDT |
26.9500 USDT |
27.1400 USDT |
27.3600 USDT |
| 2024-02-01 |
26.7495 USDT |
48,523.6593 DASH |
26.6400 USDT |
26.2100 USDT |
26.6800 USDT |
27.1600 USDT |
| 2024-01-31 |
27.1562 USDT |
29,112.5290 DASH |
27.5300 USDT |
26.3400 USDT |
26.9200 USDT |
26.8100 USDT |
| 2024-01-30 |
28.1635 USDT |
20,221.6435 DASH |
28.1300 USDT |
27.8800 USDT |
28.0200 USDT |
28.2000 USDT |
| 2024-01-29 |
27.7121 USDT |
25,203.5382 DASH |
27.6000 USDT |
27.1400 USDT |
27.4700 USDT |
28.0200 USDT |
| 2024-01-28 |
28.1280 USDT |
24,214.5493 DASH |
28.1000 USDT |
25.2800 USDT |
27.9700 USDT |
27.9500 USDT |
| 2024-01-27 |
27.7914 USDT |
29,328.6871 DASH |
27.7100 USDT |
27.5100 USDT |
27.7000 USDT |
27.8900 USDT |
| 2024-01-26 |
27.3695 USDT |
29,734.2869 DASH |
26.9900 USDT |
26.8300 USDT |
27.0500 USDT |
27.9500 USDT |
| 2024-01-25 |
26.7423 USDT |
48,711.5980 DASH |
27.1100 USDT |
26.3900 USDT |
26.6200 USDT |
26.9500 USDT |
| 2024-01-24 |
26.9842 USDT |
58,182.4033 DASH |
26.9500 USDT |
26.5300 USDT |
26.7200 USDT |
27.0800 USDT |
| 2024-01-23 |
26.9774 USDT |
49,585.9753 DASH |
27.6300 USDT |
25.1600 USDT |
26.4500 USDT |
26.6300 USDT |
| 2024-01-22 |
28.1470 USDT |
37,353.2236 DASH |
28.5600 USDT |
27.2800 USDT |
27.9200 USDT |
27.9200 USDT |
| 2024-01-21 |
29.0428 USDT |
32,904.2547 DASH |
28.7400 USDT |
28.6500 USDT |
28.8600 USDT |
29.0400 USDT |
| 2024-01-20 |
27.8870 USDT |
32,780.2624 DASH |
27.5900 USDT |
27.3100 USDT |
27.6300 USDT |
28.0700 USDT |
| 2024-01-19 |
27.1408 USDT |
70,475.8609 DASH |
27.8900 USDT |
25.8000 USDT |
26.7000 USDT |
27.1500 USDT |
| 2024-01-18 |
28.7042 USDT |
51,341.5827 DASH |
28.8100 USDT |
27.9600 USDT |
28.3100 USDT |
28.3100 USDT |
| 2024-01-17 |
29.1989 USDT |
73,591.9510 DASH |
29.4600 USDT |
28.5600 USDT |
28.9900 USDT |
28.9600 USDT |
| 2024-01-16 |
29.3658 USDT |
57,542.3222 DASH |
29.2100 USDT |
28.8500 USDT |
29.3000 USDT |
29.7100 USDT |
| 2024-01-15 |
29.0439 USDT |
66,155.4742 DASH |
28.2400 USDT |
28.1500 USDT |
28.6800 USDT |
28.9700 USDT |
| 2024-01-14 |
29.3213 USDT |
51,893.0614 DASH |
29.5300 USDT |
28.8700 USDT |
29.3400 USDT |
29.0900 USDT |
| 2024-01-13 |
29.6878 USDT |
93,332.7120 DASH |
28.9400 USDT |
28.0300 USDT |
29.2000 USDT |
29.7800 USDT |
| 2024-01-12 |
30.2889 USDT |
79,329.2227 DASH |
29.9900 USDT |
29.4300 USDT |
29.9900 USDT |
29.8900 USDT |
| 2024-01-11 |
29.9688 USDT |
96,572.2268 DASH |
29.4800 USDT |
29.1400 USDT |
29.6800 USDT |
29.7300 USDT |
| 2024-01-10 |
27.6088 USDT |
108,002.9164 DASH |
27.3400 USDT |
26.6500 USDT |
27.4400 USDT |
28.6800 USDT |
| 2024-01-09 |
27.7513 USDT |
50,469.2796 DASH |
28.4700 USDT |
26.8200 USDT |
27.3700 USDT |
27.3100 USDT |
| 2024-01-08 |
26.9825 USDT |
63,431.5741 DASH |
27.4000 USDT |
25.6700 USDT |
26.4700 USDT |
27.5900 USDT |
| 2024-01-07 |
28.9824 USDT |
87,545.9705 DASH |
28.7900 USDT |
27.7700 USDT |
27.9500 USDT |
27.8200 USDT |
| 2024-01-06 |
28.6570 USDT |
133,514.8825 DASH |
29.5600 USDT |
27.7000 USDT |
28.4200 USDT |
28.9500 USDT |
| 2024-01-05 |
29.2069 USDT |
136,337.8294 DASH |
30.0100 USDT |
28.2200 USDT |
28.9600 USDT |
29.3900 USDT |
| 2024-01-04 |
29.1925 USDT |
111,990.9160 DASH |
28.9300 USDT |
28.3400 USDT |
29.1500 USDT |
29.6600 USDT |
| 2024-01-03 |
31.0971 USDT |
152,237.1298 DASH |
32.6800 USDT |
27.1900 USDT |
29.3200 USDT |
29.2300 USDT |
| 2024-01-02 |
33.1167 USDT |
107,798.1129 DASH |
33.1500 USDT |
32.3100 USDT |
32.7900 USDT |
32.5500 USDT |
| 2024-01-01 |
31.6043 USDT |
54,440.2843 DASH |
31.5400 USDT |
30.8600 USDT |
31.1900 USDT |
32.0500 USDT |
| 2023-12-31 |
32.4700 USDT |
40,529.6598 DASH |
32.4800 USDT |
32.0300 USDT |
32.3200 USDT |
32.4500 USDT |
| 2023-12-30 |
32.5375 USDT |
52,991.9848 DASH |
32.4300 USDT |
32.2300 USDT |
32.4600 USDT |
32.4200 USDT |
| 2023-12-29 |
35.0521 USDT |
43,118.1156 DASH |
36.1400 USDT |
33.2200 USDT |
33.9000 USDT |
33.3900 USDT |
| 2023-12-28 |
36.5537 USDT |
43,621.8313 DASH |
37.0100 USDT |
34.8000 USDT |
35.0500 USDT |
34.8400 USDT |
| 2023-12-27 |
35.3351 USDT |
46,162.8205 DASH |
35.4400 USDT |
33.8800 USDT |
34.2900 USDT |
36.1500 USDT |
| 2023-12-26 |
34.5039 USDT |
43,503.0071 DASH |
34.6000 USDT |
33.3300 USDT |
34.0000 USDT |
35.4300 USDT |