Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-28 |
48.2884 USDT |
6,568.1295 DASH |
49.1900 USDT |
46.7100 USDT |
47.1700 USDT |
47.0200 USDT |
| 2022-06-27 |
49.9145 USDT |
5,723.8903 DASH |
49.2400 USDT |
48.5500 USDT |
49.3900 USDT |
49.9700 USDT |
| 2022-06-26 |
51.9112 USDT |
6,136.6335 DASH |
52.3200 USDT |
50.1400 USDT |
50.8800 USDT |
51.5500 USDT |
| 2022-06-25 |
51.3246 USDT |
6,199.3459 DASH |
51.7600 USDT |
49.5900 USDT |
50.2900 USDT |
51.8600 USDT |
| 2022-06-24 |
50.1662 USDT |
7,833.9843 DASH |
48.6300 USDT |
48.6200 USDT |
49.1200 USDT |
51.9500 USDT |
| 2022-06-23 |
47.1143 USDT |
8,947.0504 DASH |
45.1600 USDT |
45.0400 USDT |
46.7400 USDT |
48.2300 USDT |
| 2022-06-22 |
45.8379 USDT |
7,713.4802 DASH |
47.1200 USDT |
44.4000 USDT |
45.0300 USDT |
45.2000 USDT |
| 2022-06-21 |
47.0657 USDT |
13,444.1598 DASH |
45.4200 USDT |
44.6400 USDT |
45.6300 USDT |
46.9600 USDT |
| 2022-06-20 |
44.9652 USDT |
11,262.8046 DASH |
44.3600 USDT |
43.0700 USDT |
43.9100 USDT |
44.7700 USDT |
| 2022-06-19 |
42.2736 USDT |
9,211.2722 DASH |
41.6800 USDT |
39.9100 USDT |
40.9100 USDT |
44.5200 USDT |
| 2022-06-18 |
41.0499 USDT |
13,392.3289 DASH |
43.5400 USDT |
38.5200 USDT |
40.0000 USDT |
40.8400 USDT |
| 2022-06-17 |
43.4329 USDT |
11,191.3184 DASH |
41.9000 USDT |
41.4100 USDT |
42.8900 USDT |
43.9100 USDT |
| 2022-06-16 |
43.3349 USDT |
12,504.3459 DASH |
45.9000 USDT |
41.4600 USDT |
42.5300 USDT |
42.1400 USDT |
| 2022-06-15 |
41.6615 USDT |
22,138.4025 DASH |
43.4400 USDT |
38.5500 USDT |
39.4400 USDT |
44.2300 USDT |
| 2022-06-14 |
42.4785 USDT |
17,860.7204 DASH |
42.5500 USDT |
39.0000 USDT |
41.2300 USDT |
42.4400 USDT |
| 2022-06-13 |
42.0529 USDT |
26,945.6131 DASH |
46.1100 USDT |
39.4200 USDT |
41.2800 USDT |
41.5100 USDT |
| 2022-06-12 |
47.5841 USDT |
9,778.8356 DASH |
49.1100 USDT |
45.5800 USDT |
46.6000 USDT |
46.3200 USDT |
| 2022-06-11 |
51.4319 USDT |
13,202.3073 DASH |
53.9100 USDT |
48.4300 USDT |
49.6000 USDT |
48.8100 USDT |
| 2022-06-10 |
54.7162 USDT |
9,545.3584 DASH |
57.7100 USDT |
53.0800 USDT |
53.8200 USDT |
54.4300 USDT |
| 2022-06-09 |
57.7361 USDT |
4,577.1399 DASH |
58.0900 USDT |
57.1500 USDT |
57.5700 USDT |
57.7500 USDT |
| 2022-06-08 |
58.3760 USDT |
4,615.4714 DASH |
58.2800 USDT |
57.3800 USDT |
58.2100 USDT |
58.0100 USDT |
| 2022-06-07 |
58.6490 USDT |
7,909.6886 DASH |
60.1000 USDT |
56.0300 USDT |
56.6900 USDT |
60.5100 USDT |
| 2022-06-06 |
60.9920 USDT |
5,986.5283 DASH |
58.6000 USDT |
58.4600 USDT |
59.7500 USDT |
59.7700 USDT |
| 2022-06-05 |
58.4836 USDT |
2,810.7039 DASH |
58.7100 USDT |
57.6700 USDT |
58.0900 USDT |
58.9000 USDT |
| 2022-06-04 |
58.1211 USDT |
2,462.9687 DASH |
58.2200 USDT |
57.2100 USDT |
57.6600 USDT |
58.5000 USDT |
| 2022-06-03 |
58.1096 USDT |
6,155.3476 DASH |
59.8100 USDT |
56.3000 USDT |
57.3000 USDT |
58.8000 USDT |
| 2022-06-02 |
59.2415 USDT |
10,536.9435 DASH |
59.2300 USDT |
57.9400 USDT |
58.4300 USDT |
59.8100 USDT |
| 2022-06-01 |
62.0468 USDT |
21,211.0890 DASH |
64.6900 USDT |
58.6600 USDT |
59.5900 USDT |
59.4300 USDT |
| 2022-05-31 |
61.8891 USDT |
14,958.2455 DASH |
63.1500 USDT |
60.3600 USDT |
61.9200 USDT |
63.5700 USDT |
| 2022-05-30 |
60.8599 USDT |
8,901.8284 DASH |
57.9400 USDT |
57.3900 USDT |
57.9500 USDT |
63.3500 USDT |
| 2022-05-29 |
56.7786 USDT |
5,683.7173 DASH |
56.5300 USDT |
55.1200 USDT |
55.8500 USDT |
57.2800 USDT |
| 2022-05-28 |
55.8023 USDT |
7,703.2498 DASH |
54.8900 USDT |
54.0900 USDT |
55.0400 USDT |
56.3700 USDT |
| 2022-05-27 |
56.0861 USDT |
16,114.5393 DASH |
58.1700 USDT |
54.1000 USDT |
55.2700 USDT |
54.7400 USDT |
| 2022-05-26 |
59.6362 USDT |
16,506.1871 DASH |
62.3100 USDT |
55.8400 USDT |
58.3200 USDT |
59.3300 USDT |
| 2022-05-25 |
62.3454 USDT |
15,288.7338 DASH |
62.3400 USDT |
60.7600 USDT |
62.0100 USDT |
62.3700 USDT |
| 2022-05-24 |
60.6627 USDT |
15,828.0418 DASH |
59.8300 USDT |
58.1800 USDT |
59.4800 USDT |
62.4000 USDT |
| 2022-05-23 |
62.6532 USDT |
19,394.5966 DASH |
61.5000 USDT |
59.4500 USDT |
60.7800 USDT |
59.9400 USDT |
| 2022-05-22 |
58.5118 USDT |
9,931.7355 DASH |
57.1000 USDT |
56.5400 USDT |
57.2500 USDT |
59.9600 USDT |
| 2022-05-21 |
57.0058 USDT |
11,631.3815 DASH |
57.3900 USDT |
55.7700 USDT |
56.8000 USDT |
57.0900 USDT |
| 2022-05-20 |
58.0645 USDT |
13,026.1905 DASH |
58.8900 USDT |
55.7700 USDT |
56.6600 USDT |
57.9300 USDT |
| 2022-05-19 |
56.4690 USDT |
12,820.6772 DASH |
55.8900 USDT |
53.3600 USDT |
54.9000 USDT |
57.6800 USDT |
| 2022-05-18 |
58.7103 USDT |
13,850.8110 DASH |
60.2000 USDT |
56.1100 USDT |
56.6800 USDT |
56.6800 USDT |
| 2022-05-17 |
59.1684 USDT |
14,829.6508 DASH |
58.0000 USDT |
56.4800 USDT |
58.5700 USDT |
60.6600 USDT |
| 2022-05-16 |
58.0448 USDT |
25,019.8941 DASH |
63.0700 USDT |
55.2900 USDT |
57.1200 USDT |
58.5100 USDT |
| 2022-05-15 |
60.6000 USDT |
23,351.3844 DASH |
60.9200 USDT |
58.3700 USDT |
60.3200 USDT |
62.7800 USDT |
| 2022-05-14 |
58.9564 USDT |
25,423.6465 DASH |
58.0600 USDT |
55.1000 USDT |
56.2600 USDT |
61.1000 USDT |
| 2022-05-13 |
59.0502 USDT |
30,525.1872 DASH |
53.7500 USDT |
52.6900 USDT |
55.0700 USDT |
58.9000 USDT |
| 2022-05-12 |
53.2106 USDT |
72,854.8288 DASH |
58.2700 USDT |
45.0500 USDT |
49.4300 USDT |
54.4100 USDT |
| 2022-05-11 |
65.0798 USDT |
80,267.7671 DASH |
73.3200 USDT |
53.7600 USDT |
54.4100 USDT |
54.4100 USDT |
| 2022-05-10 |
74.1527 USDT |
40,829.9785 DASH |
69.7900 USDT |
68.2200 USDT |
72.3400 USDT |
73.3700 USDT |