Crypto exchange Huobi

Market Dash (DASH) / Tether (USDT)

Identifier on Huobi: dashusdt
Date Price Volume Open Low High Close
2023-11-19 29.7539 USDT 3,876.0117 DASH 29.8700 USDT 29.1700 USDT 29.5700 USDT 30.2200 USDT
2023-11-18 30.0452 USDT 11,662.6573 DASH 30.7400 USDT 29.0400 USDT 29.6100 USDT 29.8700 USDT
2023-11-17 30.5004 USDT 18,696.5711 DASH 30.5800 USDT 29.4800 USDT 30.1900 USDT 30.6300 USDT
2023-11-16 31.5178 USDT 13,269.6171 DASH 32.2600 USDT 30.0000 USDT 30.6100 USDT 30.5800 USDT
2023-11-15 31.5933 USDT 10,935.6636 DASH 30.9000 USDT 30.8500 USDT 31.2500 USDT 31.9500 USDT
2023-11-14 31.8169 USDT 7,848.3721 DASH 32.0600 USDT 31.1400 USDT 31.5000 USDT 32.1900 USDT
2023-11-13 33.3276 USDT 11,762.3754 DASH 33.5700 USDT 32.4200 USDT 32.9200 USDT 32.9200 USDT
2023-11-12 32.9517 USDT 10,630.8095 DASH 33.1100 USDT 31.7100 USDT 32.5100 USDT 33.8000 USDT
2023-11-11 32.0853 USDT 9,064.2696 DASH 32.1100 USDT 31.0600 USDT 31.8500 USDT 32.9200 USDT
2023-11-10 30.9188 USDT 6,997.6587 DASH 30.4700 USDT 30.0600 USDT 30.8200 USDT 31.3000 USDT
2023-11-09 31.0245 USDT 16,617.6903 DASH 31.3700 USDT 29.0600 USDT 29.6200 USDT 30.4300 USDT
2023-11-08 31.3274 USDT 5,480.3952 DASH 30.8600 USDT 30.6700 USDT 30.8500 USDT 31.4400 USDT
2023-11-07 31.0597 USDT 7,424.3006 DASH 31.0200 USDT 30.0500 USDT 30.5800 USDT 30.8100 USDT
2023-11-06 30.6047 USDT 1,683.3190 DASH 30.2800 USDT 29.9700 USDT 30.3400 USDT 30.4900 USDT
2023-11-05 30.2360 USDT 2,805.4274 DASH 29.8400 USDT 29.6100 USDT 30.0100 USDT 30.3700 USDT
2023-11-04 29.3967 USDT 1,931.6484 DASH 28.9100 USDT 28.8100 USDT 28.9600 USDT 29.5200 USDT
2023-11-03 28.4518 USDT 2,609.1049 DASH 28.5500 USDT 27.7200 USDT 28.1500 USDT 28.7800 USDT
2023-11-02 29.4899 USDT 27,670.7784 DASH 29.9100 USDT 28.0400 USDT 28.5400 USDT 28.5400 USDT
2023-11-01 29.0882 USDT 24,926.6538 DASH 29.3300 USDT 28.0000 USDT 28.5900 USDT 29.7400 USDT
2023-10-31 29.7637 USDT 15,853.8775 DASH 29.5000 USDT 28.4500 USDT 29.2500 USDT 29.2400 USDT
2023-10-30 29.0216 USDT 6,680.2408 DASH 28.6300 USDT 28.2400 USDT 28.4500 USDT 29.4400 USDT
2023-10-29 28.3507 USDT 5,987.1875 DASH 28.4100 USDT 28.0200 USDT 28.3500 USDT 28.5200 USDT
2023-10-28 28.0508 USDT 3,418.7186 DASH 27.6100 USDT 27.3400 USDT 27.7500 USDT 28.2300 USDT
2023-10-27 27.5906 USDT 7,463.1744 DASH 27.9900 USDT 26.9800 USDT 27.3900 USDT 27.4800 USDT
2023-10-26 28.0136 USDT 9,864.4957 DASH 27.7200 USDT 27.0500 USDT 27.5300 USDT 27.6200 USDT
2023-10-25 27.8342 USDT 11,361.7965 DASH 28.0300 USDT 27.2000 USDT 27.5600 USDT 27.7600 USDT
2023-10-24 28.0357 USDT 24,466.3968 DASH 27.6800 USDT 27.0900 USDT 27.6900 USDT 27.8300 USDT
2023-10-23 26.4491 USDT 7,484.2045 DASH 26.2400 USDT 26.0000 USDT 26.3200 USDT 26.7300 USDT
2023-10-22 25.9515 USDT 3,388.8486 DASH 26.0900 USDT 25.6200 USDT 25.8900 USDT 26.0900 USDT
2023-10-21 25.8839 USDT 3,249.3786 DASH 25.2700 USDT 25.2400 USDT 25.3800 USDT 26.2100 USDT
2023-10-20 25.4652 USDT 7,103.3865 DASH 24.8600 USDT 24.7800 USDT 24.9400 USDT 25.3100 USDT
2023-10-19 24.7464 USDT 4,386.0940 DASH 24.8000 USDT 24.3800 USDT 24.6800 USDT 24.8400 USDT
2023-10-18 24.9533 USDT 2,994.2550 DASH 24.9800 USDT 24.5900 USDT 24.7400 USDT 24.7800 USDT
2023-10-17 25.3397 USDT 4,863.0962 DASH 25.7200 USDT 24.6400 USDT 24.9300 USDT 24.9600 USDT
2023-10-16 25.9901 USDT 4,664.2130 DASH 25.5900 USDT 25.5800 USDT 25.6500 USDT 25.9000 USDT
2023-10-15 25.5935 USDT 2,863.5167 DASH 25.4800 USDT 25.3100 USDT 25.4900 USDT 25.6400 USDT
2023-10-14 25.5775 USDT 3,753.0557 DASH 25.3700 USDT 24.7600 USDT 25.4400 USDT 25.4600 USDT
2023-10-13 25.0512 USDT 5,366.2365 DASH 25.0300 USDT 23.3900 USDT 24.9800 USDT 25.2100 USDT
2023-10-12 25.1747 USDT 4,341.7428 DASH 25.4300 USDT 24.7200 USDT 25.0600 USDT 25.1100 USDT
2023-10-11 25.4294 USDT 6,839.1735 DASH 25.6200 USDT 25.0000 USDT 25.3200 USDT 25.2800 USDT
2023-10-10 25.9881 USDT 7,722.5819 DASH 25.9300 USDT 25.6200 USDT 25.7200 USDT 25.7200 USDT
2023-10-09 26.0898 USDT 5,422.3435 DASH 26.5200 USDT 25.2000 USDT 25.7900 USDT 25.9000 USDT
2023-10-08 26.7022 USDT 3,540.7295 DASH 26.7600 USDT 26.3100 USDT 26.5700 USDT 26.4700 USDT
2023-10-07 26.9752 USDT 6,328.0131 DASH 26.9100 USDT 26.5000 USDT 26.8200 USDT 26.9500 USDT
2023-10-06 27.0309 USDT 7,357.9131 DASH 26.9100 USDT 26.7800 USDT 26.9800 USDT 27.1500 USDT
2023-10-05 26.9755 USDT 7,817.0697 DASH 26.9600 USDT 26.6600 USDT 26.9100 USDT 26.9000 USDT
2023-10-04 26.7611 USDT 5,307.1074 DASH 27.0600 USDT 26.1700 USDT 26.6900 USDT 27.0500 USDT
2023-10-03 27.6076 USDT 6,764.6760 DASH 27.3800 USDT 26.9500 USDT 27.2000 USDT 27.2200 USDT
2023-10-02 28.1141 USDT 10,398.9398 DASH 28.2200 USDT 26.9400 USDT 27.3000 USDT 27.2800 USDT
2023-10-01 27.8663 USDT 4,033.6189 DASH 27.7600 USDT 27.3600 USDT 27.5900 USDT 28.2800 USDT