Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-17 |
53.3156 USDT |
8,547.7328 DASH |
52.4300 USDT |
51.7500 USDT |
52.3100 USDT |
54.3600 USDT |
| 2022-08-16 |
52.9708 USDT |
11,862.1829 DASH |
53.1200 USDT |
51.9500 USDT |
52.3100 USDT |
52.2000 USDT |
| 2022-08-15 |
53.8262 USDT |
7,053.6643 DASH |
55.0100 USDT |
52.3100 USDT |
52.8000 USDT |
52.4600 USDT |
| 2022-08-14 |
56.4419 USDT |
4,352.6243 DASH |
56.9900 USDT |
54.5200 USDT |
55.1800 USDT |
55.0200 USDT |
| 2022-08-13 |
56.4646 USDT |
22,283.2283 DASH |
56.1100 USDT |
55.5500 USDT |
56.2700 USDT |
57.1700 USDT |
| 2022-08-12 |
55.0117 USDT |
4,307.6448 DASH |
55.6300 USDT |
54.0100 USDT |
54.6400 USDT |
56.0000 USDT |
| 2022-08-11 |
55.9992 USDT |
4,786.3917 DASH |
54.5400 USDT |
54.5200 USDT |
55.2600 USDT |
55.8900 USDT |
| 2022-08-10 |
53.0129 USDT |
7,994.6839 DASH |
52.8800 USDT |
50.9100 USDT |
51.7500 USDT |
54.4500 USDT |
| 2022-08-09 |
55.8174 USDT |
11,497.6328 DASH |
56.1700 USDT |
52.1800 USDT |
52.5800 USDT |
52.9100 USDT |
| 2022-08-08 |
54.6618 USDT |
6,527.2918 DASH |
53.3800 USDT |
53.2600 USDT |
53.7100 USDT |
54.2700 USDT |
| 2022-08-07 |
53.5903 USDT |
5,370.6912 DASH |
52.5000 USDT |
51.7500 USDT |
52.3700 USDT |
54.2100 USDT |
| 2022-08-06 |
52.4207 USDT |
2,984.4585 DASH |
52.3900 USDT |
51.7000 USDT |
51.9200 USDT |
53.2000 USDT |
| 2022-08-05 |
51.0513 USDT |
6,454.4489 DASH |
49.4200 USDT |
49.3100 USDT |
49.8100 USDT |
51.5000 USDT |
| 2022-08-04 |
49.3560 USDT |
5,486.6527 DASH |
48.7300 USDT |
48.3900 USDT |
48.9400 USDT |
49.0400 USDT |
| 2022-08-03 |
49.1100 USDT |
4,663.6795 DASH |
48.5300 USDT |
47.0900 USDT |
48.2300 USDT |
48.7500 USDT |
| 2022-08-02 |
48.8311 USDT |
23,586.6522 DASH |
49.5600 USDT |
47.0000 USDT |
47.9900 USDT |
49.2400 USDT |
| 2022-08-01 |
50.5668 USDT |
8,908.9350 DASH |
51.0200 USDT |
48.5200 USDT |
49.0300 USDT |
49.0800 USDT |
| 2022-07-31 |
52.3677 USDT |
12,277.4419 DASH |
50.6300 USDT |
50.3200 USDT |
50.9400 USDT |
53.1800 USDT |
| 2022-07-30 |
51.8584 USDT |
14,121.4209 DASH |
50.6500 USDT |
50.1300 USDT |
51.0200 USDT |
50.4300 USDT |
| 2022-07-29 |
52.1530 USDT |
22,238.3238 DASH |
52.4900 USDT |
49.9000 USDT |
50.8700 USDT |
51.3500 USDT |
| 2022-07-28 |
49.7074 USDT |
18,514.2795 DASH |
48.1100 USDT |
47.6300 USDT |
48.1100 USDT |
53.1500 USDT |
| 2022-07-27 |
44.9510 USDT |
11,222.4636 DASH |
44.0200 USDT |
42.8200 USDT |
43.3000 USDT |
47.3000 USDT |
| 2022-07-26 |
43.8157 USDT |
6,630.0019 DASH |
44.9700 USDT |
42.4600 USDT |
42.8500 USDT |
43.2700 USDT |
| 2022-07-25 |
46.7892 USDT |
5,056.5346 DASH |
48.9100 USDT |
45.7700 USDT |
46.5500 USDT |
46.3500 USDT |
| 2022-07-24 |
48.4206 USDT |
5,168.7464 DASH |
47.6500 USDT |
47.5600 USDT |
47.9200 USDT |
49.1200 USDT |
| 2022-07-23 |
48.4343 USDT |
7,198.1106 DASH |
48.3300 USDT |
46.6100 USDT |
47.1900 USDT |
47.2400 USDT |
| 2022-07-22 |
49.3558 USDT |
9,247.2919 DASH |
48.1900 USDT |
47.5900 USDT |
48.0900 USDT |
48.4400 USDT |
| 2022-07-21 |
47.0152 USDT |
12,018.0610 DASH |
47.1400 USDT |
45.4400 USDT |
46.2600 USDT |
48.1900 USDT |
| 2022-07-20 |
49.7967 USDT |
9,394.6974 DASH |
50.0500 USDT |
48.3100 USDT |
49.1500 USDT |
48.8900 USDT |
| 2022-07-19 |
49.0748 USDT |
14,100.8463 DASH |
48.9300 USDT |
47.3200 USDT |
48.1400 USDT |
49.9900 USDT |
| 2022-07-18 |
47.8351 USDT |
15,413.2257 DASH |
46.0000 USDT |
45.9400 USDT |
46.5100 USDT |
47.4800 USDT |
| 2022-07-17 |
45.8851 USDT |
9,731.6802 DASH |
44.9200 USDT |
44.1400 USDT |
44.6400 USDT |
46.7300 USDT |
| 2022-07-16 |
43.5741 USDT |
6,248.9057 DASH |
43.2700 USDT |
42.1000 USDT |
42.5200 USDT |
44.5200 USDT |
| 2022-07-15 |
44.0381 USDT |
5,777.6744 DASH |
43.7200 USDT |
43.0400 USDT |
43.6200 USDT |
44.0100 USDT |
| 2022-07-14 |
42.2542 USDT |
8,346.5284 DASH |
42.4300 USDT |
40.5800 USDT |
40.9600 USDT |
43.7300 USDT |
| 2022-07-13 |
40.4762 USDT |
18,483.5645 DASH |
39.8700 USDT |
39.3300 USDT |
40.2300 USDT |
41.5700 USDT |
| 2022-07-12 |
41.1203 USDT |
8,752.1015 DASH |
41.5400 USDT |
40.2000 USDT |
40.6000 USDT |
40.5000 USDT |
| 2022-07-11 |
43.9845 USDT |
6,086.5309 DASH |
45.1100 USDT |
43.1500 USDT |
43.5500 USDT |
43.5500 USDT |
| 2022-07-10 |
46.2277 USDT |
5,035.4551 DASH |
47.7700 USDT |
44.7000 USDT |
45.4600 USDT |
45.4900 USDT |
| 2022-07-09 |
47.1421 USDT |
9,072.9283 DASH |
45.7900 USDT |
45.7900 USDT |
46.8200 USDT |
47.8200 USDT |
| 2022-07-08 |
46.0391 USDT |
7,869.3226 DASH |
46.0900 USDT |
44.8500 USDT |
45.5800 USDT |
46.6900 USDT |
| 2022-07-07 |
44.8413 USDT |
7,692.3340 DASH |
44.2000 USDT |
43.6900 USDT |
43.9600 USDT |
45.6600 USDT |
| 2022-07-06 |
43.6726 USDT |
8,009.5091 DASH |
43.1000 USDT |
42.4600 USDT |
42.8500 USDT |
44.5200 USDT |
| 2022-07-05 |
43.6855 USDT |
9,898.8066 DASH |
44.3100 USDT |
41.8000 USDT |
42.3000 USDT |
43.1800 USDT |
| 2022-07-04 |
42.9905 USDT |
7,344.2704 DASH |
42.7900 USDT |
41.5600 USDT |
41.8800 USDT |
43.1000 USDT |
| 2022-07-03 |
42.2806 USDT |
9,680.1190 DASH |
42.9000 USDT |
41.4700 USDT |
41.8500 USDT |
42.9700 USDT |
| 2022-07-02 |
41.8154 USDT |
8,106.1061 DASH |
41.6100 USDT |
40.7300 USDT |
41.1600 USDT |
43.2100 USDT |
| 2022-07-01 |
41.9673 USDT |
14,531.7624 DASH |
42.3400 USDT |
40.7000 USDT |
41.2400 USDT |
42.3200 USDT |
| 2022-06-30 |
42.2595 USDT |
11,096.8647 DASH |
44.6100 USDT |
40.5000 USDT |
41.2700 USDT |
41.2500 USDT |
| 2022-06-29 |
45.2907 USDT |
14,314.1159 DASH |
46.2700 USDT |
43.9100 USDT |
45.0400 USDT |
44.4000 USDT |