Identifier on HitBTC: DASHUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-02-18 |
113.9254 USDT |
38,693.7550 DASH |
114.8743 USDT |
110.7640 USDT |
116.3606 USDT |
110.9391 USDT |
2020-02-17 |
108.9306 USDT |
112,540.3320 DASH |
110.7101 USDT |
101.9148 USDT |
116.2826 USDT |
114.4469 USDT |
2020-02-16 |
114.1077 USDT |
90,405.9440 DASH |
120.7010 USDT |
101.0074 USDT |
123.3901 USDT |
111.8789 USDT |
2020-02-15 |
125.5061 USDT |
77,306.2260 DASH |
133.0111 USDT |
116.0935 USDT |
133.2175 USDT |
120.5987 USDT |
2020-02-14 |
130.7440 USDT |
79,962.5990 DASH |
131.1630 USDT |
128.2744 USDT |
134.3387 USDT |
132.8897 USDT |
2020-02-13 |
131.8874 USDT |
119,609.0070 DASH |
133.6845 USDT |
127.8914 USDT |
137.8299 USDT |
130.9828 USDT |
2020-02-12 |
133.2365 USDT |
96,860.1440 DASH |
129.2072 USDT |
128.7862 USDT |
136.7983 USDT |
133.4643 USDT |
2020-02-11 |
127.1166 USDT |
100,901.4700 DASH |
127.5552 USDT |
123.8485 USDT |
133.2839 USDT |
129.0090 USDT |
2020-02-10 |
125.8812 USDT |
79,178.0840 DASH |
128.6823 USDT |
122.8414 USDT |
128.6969 USDT |
127.8972 USDT |
2020-02-09 |
127.7973 USDT |
137,934.3540 DASH |
126.2602 USDT |
123.7757 USDT |
130.8080 USDT |
127.9085 USDT |
2020-02-08 |
124.9887 USDT |
149,948.5590 DASH |
118.4145 USDT |
113.1273 USDT |
131.6572 USDT |
127.3495 USDT |
2020-02-07 |
119.7698 USDT |
69,557.2770 DASH |
120.3511 USDT |
117.6873 USDT |
122.8576 USDT |
118.4353 USDT |
2020-02-06 |
121.5727 USDT |
132,125.7320 DASH |
122.9732 USDT |
117.7583 USDT |
124.5395 USDT |
119.7984 USDT |
2020-02-05 |
119.3506 USDT |
117,336.2530 DASH |
110.9941 USDT |
109.8857 USDT |
124.4650 USDT |
121.2145 USDT |
2020-02-04 |
112.3010 USDT |
51,313.5530 DASH |
115.3761 USDT |
108.3977 USDT |
115.6474 USDT |
110.8320 USDT |
2020-02-03 |
115.4925 USDT |
50,166.5190 DASH |
114.3787 USDT |
113.8478 USDT |
117.3541 USDT |
114.8637 USDT |
2020-02-02 |
115.4572 USDT |
50,316.5250 DASH |
116.6919 USDT |
112.5967 USDT |
117.3639 USDT |
114.2818 USDT |
2020-02-01 |
116.9069 USDT |
73,158.3160 DASH |
115.9631 USDT |
114.6817 USDT |
119.7234 USDT |
116.7368 USDT |
2020-01-31 |
117.9473 USDT |
117,880.2840 DASH |
121.9181 USDT |
113.1053 USDT |
124.4270 USDT |
115.7099 USDT |
2020-01-30 |
123.0524 USDT |
196,312.0720 DASH |
121.5704 USDT |
117.8221 USDT |
125.2676 USDT |
122.6182 USDT |
2020-01-29 |
119.2769 USDT |
203,025.5630 DASH |
115.5418 USDT |
114.4939 USDT |
128.6135 USDT |
123.1542 USDT |
2020-01-28 |
114.2227 USDT |
159,428.3200 DASH |
112.8827 USDT |
111.1672 USDT |
117.7125 USDT |
114.4258 USDT |
2020-01-27 |
115.8502 USDT |
239,632.0240 DASH |
111.1177 USDT |
111.0563 USDT |
119.5743 USDT |
112.7705 USDT |
2020-01-26 |
107.7205 USDT |
152,537.2860 DASH |
101.1339 USDT |
100.2541 USDT |
112.6328 USDT |
110.7870 USDT |
2020-01-25 |
99.3888 USDT |
62,161.5120 DASH |
100.1695 USDT |
97.4936 USDT |
103.8771 USDT |
101.8995 USDT |
2020-01-24 |
99.4197 USDT |
108,709.4050 DASH |
102.5828 USDT |
93.5617 USDT |
104.0000 USDT |
101.0159 USDT |
2020-01-23 |
102.8048 USDT |
112,974.7810 DASH |
107.5039 USDT |
98.3240 USDT |
108.0585 USDT |
101.6046 USDT |
2020-01-22 |
109.3024 USDT |
88,995.2460 DASH |
110.3717 USDT |
106.7889 USDT |
112.8628 USDT |
107.1443 USDT |
2020-01-21 |
110.7717 USDT |
154,838.2890 DASH |
109.9028 USDT |
105.1594 USDT |
114.2593 USDT |
110.4746 USDT |
2020-01-20 |
107.2996 USDT |
183,426.5980 DASH |
104.8864 USDT |
99.3856 USDT |
115.5943 USDT |
108.7508 USDT |
2020-01-19 |
101.2151 USDT |
259,954.7960 DASH |
101.2694 USDT |
92.1469 USDT |
109.2658 USDT |
104.6622 USDT |
2020-01-18 |
105.9599 USDT |
305,341.7350 DASH |
113.0975 USDT |
94.8614 USDT |
116.7095 USDT |
101.7523 USDT |
2020-01-17 |
121.8780 USDT |
322,754.2440 DASH |
127.3070 USDT |
109.6627 USDT |
127.8517 USDT |
113.2358 USDT |
2020-01-16 |
122.8943 USDT |
453,451.0960 DASH |
133.4792 USDT |
112.2411 USDT |
134.8067 USDT |
127.5675 USDT |
2020-01-15 |
119.4264 USDT |
527,063.2450 DASH |
89.3776 USDT |
88.4636 USDT |
142.3419 USDT |
135.0324 USDT |
2020-01-14 |
81.1177 USDT |
314,944.8430 DASH |
69.4378 USDT |
69.3748 USDT |
89.7157 USDT |
86.8256 USDT |
2020-01-13 |
66.3928 USDT |
114,579.9730 DASH |
66.1059 USDT |
63.7104 USDT |
71.0999 USDT |
70.0123 USDT |
2020-01-12 |
65.2179 USDT |
162,248.1850 DASH |
63.2066 USDT |
62.1966 USDT |
68.1664 USDT |
65.8172 USDT |
2020-01-11 |
61.6157 USDT |
198,961.2580 DASH |
56.8255 USDT |
55.7749 USDT |
67.8953 USDT |
64.8646 USDT |
2020-01-10 |
53.9421 USDT |
86,097.0320 DASH |
50.4890 USDT |
49.8085 USDT |
56.3140 USDT |
55.9037 USDT |
2020-01-09 |
51.6850 USDT |
59,934.1630 DASH |
52.4147 USDT |
50.0377 USDT |
53.1872 USDT |
50.2904 USDT |
2020-01-08 |
54.1842 USDT |
96,118.9190 DASH |
54.6321 USDT |
51.2837 USDT |
57.0027 USDT |
52.3290 USDT |
2020-01-07 |
55.1339 USDT |
116,697.7150 DASH |
56.5930 USDT |
53.5499 USDT |
57.5253 USDT |
54.0152 USDT |
2020-01-06 |
54.1843 USDT |
169,747.4520 DASH |
51.1582 USDT |
50.7939 USDT |
57.5700 USDT |
55.8532 USDT |
2020-01-05 |
50.1889 USDT |
166,397.9130 DASH |
46.2055 USDT |
46.1746 USDT |
53.2361 USDT |
51.1597 USDT |
2020-01-04 |
45.1610 USDT |
93,246.7860 DASH |
43.9293 USDT |
43.0679 USDT |
47.7432 USDT |
45.9926 USDT |
2020-01-03 |
42.3424 USDT |
29,186.7020 DASH |
39.9638 USDT |
39.9125 USDT |
43.8521 USDT |
43.6028 USDT |
2020-01-02 |
40.7151 USDT |
17,539.4980 DASH |
41.7691 USDT |
39.9617 USDT |
41.7731 USDT |
39.9677 USDT |
2020-01-01 |
41.7207 USDT |
19,147.6320 DASH |
41.1897 USDT |
40.9337 USDT |
42.5267 USDT |
41.7909 USDT |
2019-12-31 |
42.0638 USDT |
25,974.9080 DASH |
42.2351 USDT |
41.0401 USDT |
42.7618 USDT |
41.1871 USDT |