Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
58.3990 USDT |
28,004.6156 DASH |
56.1300 USDT |
56.0000 USDT |
57.4400 USDT |
57.0400 USDT |
| 2026-09-16 |
54.0377 USDT |
79,350.4864 DASH |
50.4800 USDT |
50.0400 USDT |
50.5400 USDT |
56.4000 USDT |
| 2026-09-15 |
52.1359 USDT |
51,958.4792 DASH |
53.7400 USDT |
49.8400 USDT |
50.6600 USDT |
50.9900 USDT |
| 2026-09-14 |
54.4775 USDT |
24,070.9288 DASH |
53.0200 USDT |
52.6800 USDT |
53.4600 USDT |
53.6400 USDT |
| 2026-09-13 |
54.3280 USDT |
17,086.0497 DASH |
54.8400 USDT |
52.6600 USDT |
53.2100 USDT |
53.1200 USDT |
| 2026-09-12 |
55.9825 USDT |
8,037.4789 DASH |
56.9700 USDT |
54.7400 USDT |
54.9300 USDT |
54.8500 USDT |
| 2026-09-11 |
56.6476 USDT |
24,365.2037 DASH |
54.5000 USDT |
54.2600 USDT |
54.8100 USDT |
56.9400 USDT |
| 2026-09-10 |
57.0088 USDT |
15,205.1138 DASH |
59.0500 USDT |
54.5000 USDT |
55.7500 USDT |
54.6400 USDT |
| 2026-09-09 |
63.4745 USDT |
27,636.6707 DASH |
62.4300 USDT |
58.4100 USDT |
58.9300 USDT |
58.8700 USDT |
| 2026-09-08 |
62.7552 USDT |
12,006.7674 DASH |
62.9200 USDT |
61.2500 USDT |
61.8600 USDT |
61.9900 USDT |
| 2026-09-07 |
66.8740 USDT |
7,601.4148 DASH |
71.2700 USDT |
62.6800 USDT |
63.9900 USDT |
63.1500 USDT |
| 2026-09-06 |
70.5422 USDT |
13,583.4877 DASH |
65.4500 USDT |
65.3900 USDT |
67.4600 USDT |
71.2000 USDT |
| 2026-09-05 |
67.5783 USDT |
24,168.4777 DASH |
62.2000 USDT |
61.5200 USDT |
65.0000 USDT |
65.3300 USDT |
| 2026-09-04 |
51.9650 USDT |
76,600.1009 DASH |
47.3700 USDT |
45.8100 USDT |
46.9000 USDT |
63.5600 USDT |
| 2026-09-03 |
44.8870 USDT |
25,276.1778 DASH |
42.5700 USDT |
42.0100 USDT |
42.6600 USDT |
46.3300 USDT |
| 2026-09-02 |
42.5866 USDT |
18,327.1642 DASH |
43.8900 USDT |
40.9100 USDT |
41.6800 USDT |
42.5000 USDT |
| 2026-09-01 |
45.5376 USDT |
184,917.5301 DASH |
44.7100 USDT |
43.0700 USDT |
43.6600 USDT |
43.8700 USDT |
| 2026-08-31 |
44.3226 USDT |
192,016.6066 DASH |
41.6900 USDT |
40.6200 USDT |
41.1900 USDT |
44.8200 USDT |
| 2026-08-30 |
42.6758 USDT |
111,524.9119 DASH |
41.2500 USDT |
40.5000 USDT |
40.9400 USDT |
43.3100 USDT |
| 2026-08-29 |
40.7026 USDT |
119,080.9320 DASH |
38.4600 USDT |
38.3000 USDT |
38.5100 USDT |
41.2400 USDT |
| 2026-08-28 |
38.5170 USDT |
61,121.3838 DASH |
39.6000 USDT |
37.3000 USDT |
37.7600 USDT |
38.3900 USDT |
| 2026-08-27 |
39.4155 USDT |
74,281.7113 DASH |
39.2500 USDT |
38.1900 USDT |
38.5800 USDT |
39.5500 USDT |
| 2026-08-26 |
38.1577 USDT |
55,119.7240 DASH |
37.8400 USDT |
37.0900 USDT |
37.5300 USDT |
39.3200 USDT |
| 2026-08-25 |
41.5359 USDT |
82,594.9356 DASH |
41.5000 USDT |
37.8800 USDT |
38.6300 USDT |
38.0700 USDT |
| 2026-08-24 |
41.7272 USDT |
52,126.9167 DASH |
42.2700 USDT |
40.6000 USDT |
41.4700 USDT |
41.4800 USDT |
| 2026-08-23 |
41.9378 USDT |
46,042.6187 DASH |
41.1000 USDT |
38.8300 USDT |
39.5400 USDT |
42.3700 USDT |
| 2026-08-22 |
42.4050 USDT |
203,725.6039 DASH |
38.4300 USDT |
38.4300 USDT |
39.4500 USDT |
41.0100 USDT |
| 2026-08-21 |
35.1726 USDT |
152,596.2156 DASH |
32.7200 USDT |
32.6200 USDT |
32.9900 USDT |
38.2400 USDT |
| 2026-08-20 |
32.4263 USDT |
97,321.0316 DASH |
31.6300 USDT |
31.4900 USDT |
31.6800 USDT |
32.8200 USDT |
| 2026-08-19 |
30.8438 USDT |
108,909.2671 DASH |
29.8100 USDT |
29.5200 USDT |
29.7200 USDT |
31.5000 USDT |
| 2026-08-18 |
29.9918 USDT |
30,419.6862 DASH |
29.9100 USDT |
29.1000 USDT |
29.8000 USDT |
29.8000 USDT |
| 2026-03-04 |
34.7072 USDT |
25,102.3385 DASH |
34.1800 USDT |
33.6100 USDT |
34.0400 USDT |
35.0100 USDT |
| 2026-03-03 |
33.4926 USDT |
24,462.8710 DASH |
33.1400 USDT |
32.3900 USDT |
33.2000 USDT |
34.1800 USDT |
| 2026-03-02 |
33.7849 USDT |
37,994.9974 DASH |
31.8600 USDT |
31.4200 USDT |
31.7900 USDT |
34.6800 USDT |
| 2026-03-01 |
33.3660 USDT |
24,634.7440 DASH |
32.8700 USDT |
32.2100 USDT |
32.8300 USDT |
32.6500 USDT |
| 2026-02-28 |
31.5885 USDT |
42,230.5371 DASH |
33.2400 USDT |
30.5600 USDT |
31.1900 USDT |
32.6000 USDT |
| 2026-02-27 |
34.5569 USDT |
69,417.8268 DASH |
34.1700 USDT |
32.4800 USDT |
33.1100 USDT |
33.2300 USDT |
| 2026-02-26 |
34.9902 USDT |
35,205.8120 DASH |
34.8000 USDT |
33.6800 USDT |
34.2000 USDT |
34.2600 USDT |
| 2026-02-25 |
33.3182 USDT |
20,186.1141 DASH |
32.3600 USDT |
32.1600 USDT |
32.5900 USDT |
33.5400 USDT |
| 2026-02-24 |
31.7505 USDT |
4,980.2780 DASH |
32.0600 USDT |
31.2900 USDT |
31.6500 USDT |
31.4600 USDT |
| 2026-02-23 |
31.8139 USDT |
20,823.8922 DASH |
33.1200 USDT |
31.1100 USDT |
31.9000 USDT |
31.9100 USDT |
| 2026-02-22 |
33.5700 USDT |
14,542.5076 DASH |
34.1000 USDT |
32.7200 USDT |
33.0600 USDT |
33.1300 USDT |
| 2026-02-21 |
34.8647 USDT |
16,474.0090 DASH |
35.2300 USDT |
34.3000 USDT |
34.5500 USDT |
34.5200 USDT |
| 2026-02-20 |
34.3888 USDT |
6,832.8310 DASH |
34.6000 USDT |
33.8900 USDT |
34.2400 USDT |
34.1800 USDT |
| 2026-02-19 |
35.6041 USDT |
1,462.3067 DASH |
35.5100 USDT |
35.3500 USDT |
35.6500 USDT |
35.6600 USDT |
| 2026-02-18 |
37.0085 USDT |
22,689.6176 DASH |
37.7100 USDT |
35.2400 USDT |
35.6300 USDT |
35.5300 USDT |
| 2026-02-17 |
37.9297 USDT |
9,416.8333 DASH |
38.1100 USDT |
37.2700 USDT |
37.6300 USDT |
37.6700 USDT |
| 2026-02-16 |
37.5659 USDT |
2,662.4858 DASH |
37.5900 USDT |
37.1400 USDT |
37.5800 USDT |
37.6100 USDT |
| 2026-02-15 |
38.6638 USDT |
18,053.7591 DASH |
40.1300 USDT |
36.6900 USDT |
37.2600 USDT |
37.5300 USDT |
| 2026-02-14 |
38.9617 USDT |
54,136.9532 DASH |
37.0700 USDT |
37.0100 USDT |
37.9400 USDT |
38.4800 USDT |