Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
37.7991 USDT |
13,029.8829 DASH |
38.0700 USDT |
37.3500 USDT |
37.7200 USDT |
37.7400 USDT |
| 2025-12-17 |
40.5634 USDT |
4,529.3965 DASH |
41.1100 USDT |
40.1700 USDT |
40.4700 USDT |
40.3200 USDT |
| 2025-12-16 |
41.1973 USDT |
79,845.1987 DASH |
40.1600 USDT |
39.2200 USDT |
40.0200 USDT |
41.1100 USDT |
| 2025-12-15 |
41.6098 USDT |
80,765.2836 DASH |
41.0100 USDT |
39.1200 USDT |
40.4300 USDT |
40.6700 USDT |
| 2025-12-14 |
43.8847 USDT |
43,587.0548 DASH |
44.9700 USDT |
41.8900 USDT |
42.2000 USDT |
42.1700 USDT |
| 2025-12-13 |
46.3314 USDT |
20,810.0412 DASH |
46.4900 USDT |
45.6200 USDT |
46.1800 USDT |
46.1500 USDT |
| 2025-12-12 |
47.8052 USDT |
13,147.2724 DASH |
48.1000 USDT |
47.2200 USDT |
47.6200 USDT |
47.6100 USDT |
| 2025-12-11 |
47.8916 USDT |
97,686.5647 DASH |
45.6100 USDT |
45.5600 USDT |
46.2400 USDT |
48.0800 USDT |
| 2025-12-10 |
49.5698 USDT |
115,748.2837 DASH |
50.5100 USDT |
46.5400 USDT |
47.3900 USDT |
47.0600 USDT |
| 2025-12-09 |
49.1251 USDT |
114,204.1552 DASH |
49.7300 USDT |
47.2700 USDT |
48.2700 USDT |
50.3000 USDT |
| 2025-12-08 |
46.2653 USDT |
27,514.4566 DASH |
44.5800 USDT |
44.3700 USDT |
45.6200 USDT |
47.3200 USDT |
| 2025-12-07 |
47.2706 USDT |
6,754.9979 DASH |
47.4600 USDT |
46.8600 USDT |
47.1900 USDT |
47.1000 USDT |
| 2025-12-06 |
46.7779 USDT |
5,358.0086 DASH |
47.1100 USDT |
46.2200 USDT |
46.8400 USDT |
46.4900 USDT |
| 2025-12-05 |
49.1180 USDT |
96,992.8500 DASH |
50.8100 USDT |
46.5100 USDT |
47.0700 USDT |
47.1100 USDT |
| 2025-12-04 |
49.4634 USDT |
85,477.6960 DASH |
48.7600 USDT |
47.1800 USDT |
48.8300 USDT |
49.0600 USDT |
| 2025-12-03 |
48.5079 USDT |
115,787.6853 DASH |
47.4300 USDT |
46.3200 USDT |
47.4800 USDT |
50.3500 USDT |
| 2025-12-02 |
47.4557 USDT |
44,453.1586 DASH |
48.3600 USDT |
46.1200 USDT |
46.8700 USDT |
46.6800 USDT |
| 2025-12-01 |
49.9217 USDT |
27,934.3803 DASH |
53.4000 USDT |
48.2900 USDT |
49.4100 USDT |
48.3300 USDT |
| 2025-11-30 |
56.3469 USDT |
21,619.4669 DASH |
56.5100 USDT |
55.4800 USDT |
55.8800 USDT |
55.8800 USDT |
| 2025-11-29 |
57.2749 USDT |
66,309.4260 DASH |
58.3400 USDT |
56.2200 USDT |
56.8500 USDT |
56.7400 USDT |
| 2025-11-28 |
58.9676 USDT |
95,792.8317 DASH |
61.6200 USDT |
57.2800 USDT |
58.1800 USDT |
58.1800 USDT |
| 2025-11-27 |
64.8901 USDT |
104,178.5320 DASH |
69.8700 USDT |
62.1800 USDT |
63.3700 USDT |
62.9800 USDT |
| 2025-11-26 |
61.3246 USDT |
130,756.8455 DASH |
57.2400 USDT |
57.2000 USDT |
58.6000 USDT |
66.8400 USDT |
| 2025-11-25 |
55.8786 USDT |
56,237.6457 DASH |
56.6200 USDT |
54.4700 USDT |
55.1800 USDT |
54.8300 USDT |
| 2025-11-24 |
56.2987 USDT |
25,765.8732 DASH |
56.4900 USDT |
54.9800 USDT |
56.3200 USDT |
56.2800 USDT |
| 2025-11-23 |
59.7856 USDT |
25,998.7220 DASH |
57.0700 USDT |
56.7400 USDT |
57.6500 USDT |
59.4500 USDT |
| 2025-11-22 |
59.3642 USDT |
11,107.5093 DASH |
60.5100 USDT |
56.5600 USDT |
58.0100 USDT |
56.7300 USDT |
| 2025-11-21 |
64.8028 USDT |
77,789.4433 DASH |
69.2800 USDT |
58.5600 USDT |
60.6300 USDT |
60.5100 USDT |
| 2025-11-20 |
79.8550 USDT |
58,063.6277 DASH |
79.7800 USDT |
73.5100 USDT |
75.1000 USDT |
75.0300 USDT |
| 2025-11-19 |
76.4914 USDT |
71,969.1295 DASH |
77.6600 USDT |
72.8800 USDT |
74.7900 USDT |
79.8200 USDT |
| 2025-11-18 |
76.4123 USDT |
52,687.7699 DASH |
82.2100 USDT |
73.2300 USDT |
75.5400 USDT |
75.1300 USDT |
| 2025-11-17 |
85.6342 USDT |
43,503.2357 DASH |
85.4600 USDT |
80.9900 USDT |
84.6800 USDT |
83.6900 USDT |
| 2025-11-16 |
93.4938 USDT |
114,567.7845 DASH |
97.8000 USDT |
87.4200 USDT |
89.6200 USDT |
94.7700 USDT |
| 2025-11-15 |
82.8500 USDT |
94,493.9170 DASH |
74.3600 USDT |
70.1800 USDT |
75.8300 USDT |
78.4200 USDT |
| 2025-11-14 |
64.9225 USDT |
28,336.8109 DASH |
63.6400 USDT |
61.4500 USDT |
64.0300 USDT |
67.8500 USDT |
| 2025-11-13 |
67.0970 USDT |
4,246.7356 DASH |
67.1500 USDT |
65.8600 USDT |
67.6200 USDT |
67.1000 USDT |
| 2025-11-12 |
68.5494 USDT |
24,680.6006 DASH |
70.2500 USDT |
63.5300 USDT |
64.7500 USDT |
67.1500 USDT |
| 2025-11-11 |
70.2226 USDT |
24,487.8878 DASH |
72.7500 USDT |
65.3000 USDT |
67.9500 USDT |
68.5800 USDT |
| 2025-11-10 |
80.9923 USDT |
13,224.6541 DASH |
81.6500 USDT |
77.6000 USDT |
79.1700 USDT |
80.4600 USDT |
| 2025-11-09 |
76.5322 USDT |
6,389.1296 DASH |
81.5000 USDT |
72.8500 USDT |
76.5200 USDT |
76.2000 USDT |
| 2025-11-08 |
94.5310 USDT |
9,961.5163 DASH |
101.0800 USDT |
88.3000 USDT |
92.7600 USDT |
89.7600 USDT |
| 2025-11-07 |
111.0779 USDT |
41,357.6612 DASH |
117.1200 USDT |
100.2000 USDT |
105.1000 USDT |
101.0800 USDT |
| 2025-11-06 |
114.6035 USDT |
55,339.9677 DASH |
104.1800 USDT |
97.2900 USDT |
100.8200 USDT |
114.1600 USDT |
| 2025-11-05 |
113.9060 USDT |
10,790.4721 DASH |
125.5700 USDT |
108.4200 USDT |
114.6100 USDT |
116.0300 USDT |
| 2025-11-04 |
130.6532 USDT |
112,534.7900 DASH |
115.3300 USDT |
109.0000 USDT |
120.9600 USDT |
126.7800 USDT |
| 2025-11-03 |
91.9567 USDT |
143,623.3227 DASH |
89.6600 USDT |
80.0400 USDT |
85.0600 USDT |
114.4700 USDT |
| 2025-11-02 |
84.0774 USDT |
111,388.8947 DASH |
73.7300 USDT |
70.2700 USDT |
72.9400 USDT |
90.1900 USDT |
| 2025-11-01 |
59.8656 USDT |
105,133.5686 DASH |
52.8500 USDT |
52.2300 USDT |
55.9900 USDT |
70.0200 USDT |
| 2025-10-31 |
46.6173 USDT |
28,523.5329 DASH |
43.9700 USDT |
43.6400 USDT |
44.9700 USDT |
47.7500 USDT |
| 2025-10-30 |
45.6046 USDT |
53,963.5173 DASH |
46.4100 USDT |
42.8400 USDT |
43.5500 USDT |
43.3500 USDT |