Identifier on Huobi: dashbtc
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-04-17 |
0.0236 BTC |
8,341.9756 DASH |
0.0231 BTC |
0.0231 BTC |
0.0239 BTC |
0.0235 BTC |
2019-04-16 |
0.0229 BTC |
4,261.9242 DASH |
0.0230 BTC |
0.0228 BTC |
0.0231 BTC |
0.0231 BTC |
2019-04-15 |
0.0231 BTC |
7,255.3892 DASH |
0.0232 BTC |
0.0228 BTC |
0.0234 BTC |
0.0233 BTC |
2019-04-14 |
0.0234 BTC |
4,507.7449 DASH |
0.0236 BTC |
0.0231 BTC |
0.0236 BTC |
0.0235 BTC |
2019-04-13 |
0.0239 BTC |
3,224.1593 DASH |
0.0239 BTC |
0.0238 BTC |
0.0240 BTC |
0.0238 BTC |
2019-04-12 |
0.0235 BTC |
2,472.9230 DASH |
0.0235 BTC |
0.0234 BTC |
0.0235 BTC |
0.0235 BTC |
2019-04-11 |
0.0236 BTC |
3,046.9343 DASH |
0.0238 BTC |
0.0234 BTC |
0.0239 BTC |
0.0235 BTC |
2019-04-10 |
0.0243 BTC |
2,812.9063 DASH |
0.0239 BTC |
0.0239 BTC |
0.0245 BTC |
0.0243 BTC |
2019-04-09 |
0.0245 BTC |
2,631.4996 DASH |
0.0248 BTC |
0.0242 BTC |
0.0249 BTC |
0.0243 BTC |
2019-04-08 |
0.0253 BTC |
3,611.6986 DASH |
0.0253 BTC |
0.0252 BTC |
0.0255 BTC |
0.0255 BTC |
2019-04-07 |
0.0259 BTC |
3,446.3353 DASH |
0.0260 BTC |
0.0257 BTC |
0.0261 BTC |
0.0259 BTC |
2019-04-06 |
0.0260 BTC |
3,428.2206 DASH |
0.0258 BTC |
0.0258 BTC |
0.0262 BTC |
0.0261 BTC |
2019-04-05 |
0.0261 BTC |
3,180.8521 DASH |
0.0263 BTC |
0.0259 BTC |
0.0263 BTC |
0.0260 BTC |
2019-04-04 |
0.0263 BTC |
3,711.8956 DASH |
0.0260 BTC |
0.0260 BTC |
0.0265 BTC |
0.0264 BTC |
2019-04-03 |
0.0250 BTC |
4,895.8231 DASH |
0.0252 BTC |
0.0246 BTC |
0.0252 BTC |
0.0251 BTC |
2019-04-02 |
0.0259 BTC |
7,273.7016 DASH |
0.0265 BTC |
0.0246 BTC |
0.0268 BTC |
0.0248 BTC |
2019-04-01 |
0.0257 BTC |
5,062.2371 DASH |
0.0254 BTC |
0.0253 BTC |
0.0259 BTC |
0.0256 BTC |
2019-03-31 |
0.0271 BTC |
3,889.4045 DASH |
0.0273 BTC |
0.0269 BTC |
0.0274 BTC |
0.0273 BTC |
2019-03-30 |
0.0265 BTC |
9,305.1941 DASH |
0.0257 BTC |
0.0256 BTC |
0.0270 BTC |
0.0270 BTC |
2019-03-29 |
0.0241 BTC |
4,609.3294 DASH |
0.0238 BTC |
0.0236 BTC |
0.0246 BTC |
0.0245 BTC |
2019-03-28 |
0.0239 BTC |
3,144.2126 DASH |
0.0239 BTC |
0.0237 BTC |
0.0240 BTC |
0.0239 BTC |
2019-03-27 |
0.0236 BTC |
4,465.5892 DASH |
0.0233 BTC |
0.0233 BTC |
0.0239 BTC |
0.0238 BTC |
2019-03-26 |
0.0231 BTC |
3,926.3347 DASH |
0.0229 BTC |
0.0228 BTC |
0.0236 BTC |
0.0236 BTC |
2019-03-25 |
0.0224 BTC |
4,673.7917 DASH |
0.0223 BTC |
0.0222 BTC |
0.0226 BTC |
0.0225 BTC |
2019-03-24 |
0.0226 BTC |
2,079.9215 DASH |
0.0225 BTC |
0.0224 BTC |
0.0227 BTC |
0.0225 BTC |
2019-03-23 |
0.0231 BTC |
2,513.2346 DASH |
0.0230 BTC |
0.0230 BTC |
0.0232 BTC |
0.0230 BTC |
2019-03-22 |
0.0228 BTC |
2,633.2744 DASH |
0.0228 BTC |
0.0227 BTC |
0.0229 BTC |
0.0228 BTC |
2019-03-21 |
0.0227 BTC |
3,362.9388 DASH |
0.0226 BTC |
0.0224 BTC |
0.0231 BTC |
0.0227 BTC |
2019-03-20 |
0.0226 BTC |
3,409.7949 DASH |
0.0226 BTC |
0.0224 BTC |
0.0228 BTC |
0.0225 BTC |
2019-03-19 |
0.0230 BTC |
1,636.6397 DASH |
0.0230 BTC |
0.0229 BTC |
0.0230 BTC |
0.0229 BTC |
2019-03-18 |
0.0227 BTC |
1,903.1863 DASH |
0.0228 BTC |
0.0226 BTC |
0.0230 BTC |
0.0227 BTC |
2019-03-17 |
0.0229 BTC |
1,736.4964 DASH |
0.0229 BTC |
0.0228 BTC |
0.0229 BTC |
0.0229 BTC |
2019-03-16 |
0.0230 BTC |
2,290.3154 DASH |
0.0229 BTC |
0.0228 BTC |
0.0232 BTC |
0.0232 BTC |
2019-03-15 |
0.0229 BTC |
2,523.0663 DASH |
0.0229 BTC |
0.0228 BTC |
0.0229 BTC |
0.0229 BTC |
2019-03-14 |
0.0230 BTC |
19,219.4282 DASH |
0.0231 BTC |
0.0228 BTC |
0.0232 BTC |
0.0228 BTC |
2019-03-13 |
0.0229 BTC |
27,765.4184 DASH |
0.0229 BTC |
0.0229 BTC |
0.0230 BTC |
0.0229 BTC |
2019-03-12 |
0.0232 BTC |
4,551.6066 DASH |
0.0233 BTC |
0.0231 BTC |
0.0234 BTC |
0.0232 BTC |
2019-03-11 |
0.0230 BTC |
31,033.2161 DASH |
0.0223 BTC |
0.0223 BTC |
0.0237 BTC |
0.0236 BTC |
2019-03-10 |
0.0212 BTC |
17,174.2618 DASH |
0.0208 BTC |
0.0208 BTC |
0.0214 BTC |
0.0212 BTC |
2019-03-09 |
0.0209 BTC |
21,405.8808 DASH |
0.0210 BTC |
0.0208 BTC |
0.0211 BTC |
0.0211 BTC |
2019-03-08 |
0.0209 BTC |
22,773.2379 DASH |
0.0209 BTC |
0.0208 BTC |
0.0212 BTC |
0.0211 BTC |
2019-03-07 |
0.0208 BTC |
18,651.8733 DASH |
0.0210 BTC |
0.0204 BTC |
0.0211 BTC |
0.0206 BTC |
2019-03-06 |
0.0212 BTC |
15,917.2928 DASH |
0.0212 BTC |
0.0210 BTC |
0.0213 BTC |
0.0212 BTC |
2019-03-05 |
0.0214 BTC |
17,178.6908 DASH |
0.0212 BTC |
0.0212 BTC |
0.0215 BTC |
0.0214 BTC |
2019-03-04 |
0.0213 BTC |
19,214.7203 DASH |
0.0213 BTC |
0.0212 BTC |
0.0215 BTC |
0.0213 BTC |
2019-03-03 |
0.0210 BTC |
20,039.6880 DASH |
0.0209 BTC |
0.0209 BTC |
0.0212 BTC |
0.0209 BTC |
2019-03-02 |
0.0211 BTC |
26,934.2158 DASH |
0.0212 BTC |
0.0207 BTC |
0.0213 BTC |
0.0208 BTC |
2019-03-01 |
0.0215 BTC |
20,405.7419 DASH |
0.0215 BTC |
0.0214 BTC |
0.0215 BTC |
0.0215 BTC |
2019-02-28 |
0.0215 BTC |
9,225.6345 DASH |
0.0216 BTC |
0.0214 BTC |
0.0216 BTC |
0.0215 BTC |
2019-02-27 |
0.0214 BTC |
12,831.4882 DASH |
0.0215 BTC |
0.0214 BTC |
0.0216 BTC |
0.0214 BTC |