Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-25 |
34.1249 USDT |
45,264.5257 DASH |
33.7300 USDT |
33.0000 USDT |
33.9200 USDT |
34.6100 USDT |
| 2023-12-24 |
33.2929 USDT |
68,227.7617 DASH |
32.7700 USDT |
32.0200 USDT |
32.6600 USDT |
33.5000 USDT |
| 2023-12-23 |
32.1064 USDT |
56,843.3974 DASH |
32.8200 USDT |
31.0300 USDT |
31.9600 USDT |
32.2000 USDT |
| 2023-12-22 |
32.2250 USDT |
52,589.2567 DASH |
31.2300 USDT |
31.0400 USDT |
32.0800 USDT |
32.4700 USDT |
| 2023-12-21 |
31.3623 USDT |
75,735.9590 DASH |
31.0800 USDT |
30.0000 USDT |
31.0200 USDT |
31.2100 USDT |
| 2023-12-20 |
30.7946 USDT |
57,475.0517 DASH |
30.3700 USDT |
30.1400 USDT |
30.5700 USDT |
31.5300 USDT |
| 2023-12-19 |
31.1363 USDT |
56,546.5387 DASH |
31.3900 USDT |
29.8000 USDT |
30.4400 USDT |
30.2200 USDT |
| 2023-12-18 |
30.7175 USDT |
37,278.0898 DASH |
31.6300 USDT |
29.6500 USDT |
30.2800 USDT |
30.4200 USDT |
| 2023-12-17 |
32.2629 USDT |
43,984.9540 DASH |
32.5700 USDT |
31.7700 USDT |
32.2400 USDT |
32.1400 USDT |
| 2023-12-16 |
32.3560 USDT |
50,297.1106 DASH |
31.6900 USDT |
31.3500 USDT |
32.0100 USDT |
32.6200 USDT |
| 2023-12-15 |
33.0347 USDT |
35,735.6545 DASH |
33.6300 USDT |
32.3800 USDT |
32.6500 USDT |
32.5800 USDT |
| 2023-12-14 |
33.2043 USDT |
44,845.2740 DASH |
32.9800 USDT |
32.3600 USDT |
33.1000 USDT |
33.5500 USDT |
| 2023-12-13 |
32.1824 USDT |
57,526.3785 DASH |
32.5900 USDT |
31.5100 USDT |
32.1900 USDT |
32.4500 USDT |
| 2023-12-12 |
32.2844 USDT |
51,797.4218 DASH |
32.0400 USDT |
31.5800 USDT |
32.2600 USDT |
32.4000 USDT |
| 2023-12-11 |
32.6701 USDT |
40,271.1493 DASH |
34.5000 USDT |
30.9400 USDT |
32.2500 USDT |
32.3600 USDT |
| 2023-12-10 |
34.8763 USDT |
52,153.8693 DASH |
34.5600 USDT |
33.9700 USDT |
34.6900 USDT |
34.7000 USDT |
| 2023-12-09 |
32.9482 USDT |
46,691.7008 DASH |
32.4300 USDT |
32.0200 USDT |
32.2000 USDT |
34.1500 USDT |
| 2023-12-08 |
30.9634 USDT |
44,322.2777 DASH |
31.0600 USDT |
30.5700 USDT |
30.9800 USDT |
31.3400 USDT |
| 2023-12-07 |
31.3013 USDT |
61,567.1228 DASH |
30.6400 USDT |
28.1900 USDT |
30.8700 USDT |
31.2400 USDT |
| 2023-12-06 |
31.6769 USDT |
45,551.8306 DASH |
32.2100 USDT |
30.0000 USDT |
30.9100 USDT |
31.2100 USDT |
| 2023-12-05 |
31.7174 USDT |
64,105.5732 DASH |
32.0300 USDT |
30.9700 USDT |
31.5800 USDT |
32.0500 USDT |
| 2023-12-04 |
31.7198 USDT |
33,646.9646 DASH |
31.2800 USDT |
30.5000 USDT |
31.4600 USDT |
31.6200 USDT |
| 2023-12-03 |
30.8876 USDT |
36,493.6250 DASH |
30.9700 USDT |
30.3500 USDT |
30.7700 USDT |
31.0900 USDT |
| 2023-12-02 |
30.6518 USDT |
47,841.3875 DASH |
29.8400 USDT |
29.8400 USDT |
30.3400 USDT |
30.9300 USDT |
| 2023-12-01 |
29.9660 USDT |
47,868.3390 DASH |
29.8600 USDT |
29.3500 USDT |
29.6200 USDT |
30.3500 USDT |
| 2023-11-30 |
29.5615 USDT |
50,424.8393 DASH |
29.3600 USDT |
29.0800 USDT |
29.4500 USDT |
29.8500 USDT |
| 2023-11-29 |
29.7095 USDT |
39,391.6522 DASH |
29.6000 USDT |
29.1700 USDT |
29.5500 USDT |
29.2000 USDT |
| 2023-11-28 |
29.5835 USDT |
23,650.2148 DASH |
29.7000 USDT |
28.9800 USDT |
29.4300 USDT |
30.0000 USDT |
| 2023-11-27 |
29.8199 USDT |
22,982.8737 DASH |
30.6700 USDT |
28.9300 USDT |
29.2700 USDT |
29.3200 USDT |
| 2023-11-26 |
30.7278 USDT |
12,931.5630 DASH |
31.0200 USDT |
29.8400 USDT |
30.5400 USDT |
30.5600 USDT |
| 2023-11-25 |
30.6835 USDT |
15,650.4982 DASH |
30.0400 USDT |
29.8900 USDT |
30.2300 USDT |
30.7700 USDT |
| 2023-11-24 |
30.0122 USDT |
9,076.0562 DASH |
29.5400 USDT |
29.4300 USDT |
29.6600 USDT |
29.9900 USDT |
| 2023-11-23 |
29.3031 USDT |
7,267.7234 DASH |
29.1500 USDT |
28.8800 USDT |
29.2200 USDT |
29.4100 USDT |
| 2023-11-22 |
28.5925 USDT |
5,496.5663 DASH |
28.0500 USDT |
27.6500 USDT |
28.4300 USDT |
29.1100 USDT |
| 2023-11-21 |
29.4174 USDT |
8,125.4345 DASH |
30.6700 USDT |
26.9500 USDT |
28.1600 USDT |
28.1600 USDT |
| 2023-11-20 |
30.7721 USDT |
7,210.7656 DASH |
30.5900 USDT |
30.3900 USDT |
30.6700 USDT |
30.9400 USDT |
| 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 |