Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-02-13 |
34.2708 USDT |
4,041.8380 DASH |
34.3600 USDT |
33.8600 USDT |
34.1800 USDT |
34.3100 USDT |
| 2026-02-12 |
34.3245 USDT |
2,285.1455 DASH |
33.9100 USDT |
33.9000 USDT |
34.3800 USDT |
34.6600 USDT |
| 2026-02-11 |
35.5755 USDT |
715.4794 DASH |
35.1800 USDT |
35.1700 USDT |
35.7000 USDT |
35.7900 USDT |
| 2026-02-10 |
36.4017 USDT |
5,127.3846 DASH |
36.5400 USDT |
35.6300 USDT |
35.7500 USDT |
35.7000 USDT |
| 2026-02-09 |
35.9076 USDT |
24,463.4938 DASH |
36.8400 USDT |
34.6800 USDT |
35.3200 USDT |
36.5600 USDT |
| 2026-02-08 |
36.3530 USDT |
14,193.4296 DASH |
36.8100 USDT |
35.5800 USDT |
36.1000 USDT |
37.0300 USDT |
| 2026-02-07 |
36.8481 USDT |
18,173.1044 DASH |
35.3500 USDT |
35.3200 USDT |
36.2600 USDT |
36.8600 USDT |
| 2026-02-06 |
35.7666 USDT |
62,394.8278 DASH |
34.1000 USDT |
30.8600 USDT |
34.3600 USDT |
38.0300 USDT |
| 2026-02-05 |
39.8146 USDT |
15,846.3093 DASH |
39.6100 USDT |
38.9700 USDT |
39.7800 USDT |
39.7900 USDT |
| 2026-02-04 |
41.4405 USDT |
61,825.8983 DASH |
42.4700 USDT |
39.4300 USDT |
40.4000 USDT |
39.5400 USDT |
| 2026-02-03 |
43.4278 USDT |
33,292.9920 DASH |
44.2000 USDT |
41.9500 USDT |
42.9200 USDT |
42.6300 USDT |
| 2026-02-02 |
43.8805 USDT |
11,870.0405 DASH |
43.9200 USDT |
42.1500 USDT |
43.8000 USDT |
44.4100 USDT |
| 2026-02-01 |
43.9573 USDT |
25,537.8491 DASH |
44.7200 USDT |
42.1200 USDT |
43.4200 USDT |
43.9200 USDT |
| 2026-01-31 |
48.4941 USDT |
24,983.1223 DASH |
51.3600 USDT |
46.7700 USDT |
47.3500 USDT |
47.4800 USDT |
| 2026-01-30 |
53.4714 USDT |
8,357.2197 DASH |
54.7200 USDT |
51.1700 USDT |
52.9500 USDT |
52.8800 USDT |
| 2026-01-29 |
55.7226 USDT |
33,926.3763 DASH |
55.5100 USDT |
53.5700 USDT |
54.0700 USDT |
54.5700 USDT |
| 2026-01-28 |
60.4601 USDT |
21,415.6377 DASH |
62.3900 USDT |
58.2900 USDT |
59.1500 USDT |
58.6500 USDT |
| 2026-01-27 |
62.5385 USDT |
42,319.4549 DASH |
59.8900 USDT |
59.6900 USDT |
60.6900 USDT |
60.8600 USDT |
| 2026-01-26 |
59.0857 USDT |
11,421.5168 DASH |
58.8000 USDT |
57.8400 USDT |
59.0900 USDT |
59.7000 USDT |
| 2026-01-25 |
61.5526 USDT |
25,493.7715 DASH |
64.8900 USDT |
58.7400 USDT |
59.7000 USDT |
58.8000 USDT |
| 2026-01-24 |
65.4564 USDT |
13,736.4091 DASH |
67.2900 USDT |
64.2100 USDT |
65.1600 USDT |
65.0200 USDT |
| 2026-01-23 |
69.1248 USDT |
22,686.9280 DASH |
62.8200 USDT |
62.6500 USDT |
63.9600 USDT |
72.3200 USDT |
| 2026-01-22 |
67.0602 USDT |
2,213.8949 DASH |
67.3200 USDT |
65.7100 USDT |
67.7100 USDT |
66.2800 USDT |
| 2026-01-21 |
69.7622 USDT |
221.2918 DASH |
69.8300 USDT |
69.3600 USDT |
70.1600 USDT |
69.7700 USDT |
| 2026-01-20 |
71.8815 USDT |
30,393.4367 DASH |
75.4900 USDT |
67.7700 USDT |
70.4800 USDT |
69.9000 USDT |
| 2026-01-19 |
81.9366 USDT |
39,915.4075 DASH |
79.0700 USDT |
73.0900 USDT |
78.5200 USDT |
77.9500 USDT |
| 2026-01-18 |
81.1317 USDT |
35,180.1554 DASH |
74.6600 USDT |
71.6700 USDT |
73.6800 USDT |
88.3800 USDT |
| 2026-01-17 |
81.3776 USDT |
15,209.9985 DASH |
85.6400 USDT |
76.6800 USDT |
77.9500 USDT |
77.2300 USDT |
| 2026-01-16 |
84.6717 USDT |
10,161.4177 DASH |
80.5800 USDT |
79.7400 USDT |
84.2600 USDT |
89.1800 USDT |
| 2026-01-15 |
79.9599 USDT |
6,704.0555 DASH |
79.9400 USDT |
78.1400 USDT |
81.6600 USDT |
80.7200 USDT |
| 2026-01-14 |
72.3481 USDT |
242,052.5301 DASH |
58.9800 USDT |
56.1500 USDT |
58.8700 USDT |
79.9400 USDT |