Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
95.4612 USDT |
10,595.6978 DASH |
96.4700 USDT |
90.6000 USDT |
91.7800 USDT |
91.1300 USDT |
| 2022-04-28 |
97.2719 USDT |
10,974.4616 DASH |
95.4500 USDT |
94.7800 USDT |
95.3100 USDT |
97.0000 USDT |
| 2022-04-27 |
94.6385 USDT |
5,542.2276 DASH |
93.1300 USDT |
92.3300 USDT |
93.5600 USDT |
95.5100 USDT |
| 2022-04-26 |
97.4691 USDT |
8,093.2192 DASH |
99.5200 USDT |
92.3800 USDT |
94.1700 USDT |
94.0100 USDT |
| 2022-04-25 |
96.6122 USDT |
13,919.8440 DASH |
99.9100 USDT |
93.2300 USDT |
94.5800 USDT |
99.2300 USDT |
| 2022-04-24 |
100.8522 USDT |
4,725.7836 DASH |
101.7600 USDT |
98.8000 USDT |
99.9400 USDT |
100.4900 USDT |
| 2022-04-23 |
103.0742 USDT |
5,080.3210 DASH |
103.3400 USDT |
101.1400 USDT |
102.8100 USDT |
103.4000 USDT |
| 2022-04-22 |
103.6639 USDT |
8,500.9044 DASH |
102.0900 USDT |
101.3600 USDT |
103.0600 USDT |
103.6400 USDT |
| 2022-04-21 |
105.8949 USDT |
11,789.1736 DASH |
107.0400 USDT |
99.9400 USDT |
102.8100 USDT |
101.5200 USDT |
| 2022-04-20 |
107.4516 USDT |
8,773.7121 DASH |
109.5900 USDT |
105.2800 USDT |
106.6100 USDT |
107.4500 USDT |
| 2022-04-19 |
108.2800 USDT |
7,376.2158 DASH |
108.6800 USDT |
105.9800 USDT |
106.9100 USDT |
109.0800 USDT |
| 2022-04-18 |
104.7194 USDT |
15,622.7088 DASH |
104.2700 USDT |
100.8200 USDT |
102.3600 USDT |
108.0900 USDT |
| 2022-04-17 |
108.2313 USDT |
4,868.2355 DASH |
108.3600 USDT |
104.4400 USDT |
106.9500 USDT |
104.7400 USDT |
| 2022-04-16 |
108.2422 USDT |
3,720.7596 DASH |
109.3600 USDT |
106.5100 USDT |
107.9800 USDT |
108.3100 USDT |
| 2022-04-15 |
108.6800 USDT |
10,507.6926 DASH |
106.2200 USDT |
105.8700 USDT |
107.0900 USDT |
108.8600 USDT |
| 2022-04-14 |
105.4647 USDT |
11,527.2969 DASH |
105.2700 USDT |
101.4300 USDT |
102.4600 USDT |
107.6600 USDT |
| 2022-04-13 |
103.9851 USDT |
11,160.2951 DASH |
102.3800 USDT |
101.0900 USDT |
102.1300 USDT |
105.9000 USDT |
| 2022-04-12 |
102.4106 USDT |
8,034.3269 DASH |
100.7300 USDT |
99.5900 USDT |
100.5300 USDT |
100.8900 USDT |
| 2022-04-11 |
104.6805 USDT |
15,833.0162 DASH |
111.0200 USDT |
98.7000 USDT |
101.2400 USDT |
99.2000 USDT |
| 2022-04-10 |
112.5290 USDT |
8,889.4008 DASH |
114.8400 USDT |
110.3800 USDT |
111.8300 USDT |
111.7200 USDT |
| 2022-04-09 |
114.5128 USDT |
12,786.8865 DASH |
110.8700 USDT |
110.5000 USDT |
112.2200 USDT |
113.9200 USDT |
| 2022-04-08 |
113.9714 USDT |
10,274.6464 DASH |
116.7200 USDT |
110.6500 USDT |
111.9900 USDT |
112.9500 USDT |
| 2022-04-07 |
114.2552 USDT |
12,330.1870 DASH |
113.5700 USDT |
110.9200 USDT |
114.1200 USDT |
115.3500 USDT |
| 2022-04-06 |
120.2610 USDT |
19,042.4225 DASH |
127.0200 USDT |
115.0100 USDT |
117.8600 USDT |
117.8000 USDT |
| 2022-04-05 |
131.9102 USDT |
11,573.2813 DASH |
133.1700 USDT |
127.1100 USDT |
128.7500 USDT |
128.4300 USDT |
| 2022-04-04 |
131.0182 USDT |
10,918.7011 DASH |
132.5200 USDT |
125.5700 USDT |
128.3000 USDT |
132.8800 USDT |
| 2022-04-03 |
130.2539 USDT |
11,149.0847 DASH |
127.4200 USDT |
124.4800 USDT |
127.2400 USDT |
134.0400 USDT |
| 2022-04-02 |
128.9963 USDT |
7,321.2866 DASH |
127.8700 USDT |
126.3400 USDT |
128.3600 USDT |
127.8700 USDT |
| 2022-04-01 |
126.3407 USDT |
11,225.2326 DASH |
127.1500 USDT |
121.2300 USDT |
124.2800 USDT |
129.3300 USDT |
| 2022-03-31 |
131.6797 USDT |
18,307.7821 DASH |
133.0100 USDT |
125.5000 USDT |
127.7600 USDT |
125.9600 USDT |
| 2022-03-30 |
132.6941 USDT |
16,840.4212 DASH |
130.2900 USDT |
121.6000 USDT |
128.9900 USDT |
133.8300 USDT |
| 2022-03-29 |
131.4408 USDT |
18,270.9763 DASH |
127.6800 USDT |
127.1800 USDT |
129.1700 USDT |
128.7200 USDT |
| 2022-03-28 |
132.9104 USDT |
22,629.3800 DASH |
132.8500 USDT |
127.1700 USDT |
130.4900 USDT |
128.3900 USDT |
| 2022-03-27 |
128.4486 USDT |
9,487.0626 DASH |
128.1200 USDT |
124.8900 USDT |
127.2600 USDT |
131.6000 USDT |
| 2022-03-26 |
128.7662 USDT |
12,986.3450 DASH |
126.0700 USDT |
125.4000 USDT |
127.9800 USDT |
128.2800 USDT |
| 2022-03-25 |
127.2919 USDT |
16,355.2709 DASH |
129.7800 USDT |
121.8300 USDT |
124.4300 USDT |
124.9000 USDT |
| 2022-03-24 |
128.0877 USDT |
27,686.0394 DASH |
129.7700 USDT |
123.4200 USDT |
125.6800 USDT |
131.8400 USDT |
| 2022-03-23 |
131.7880 USDT |
34,131.6840 DASH |
130.7100 USDT |
126.4700 USDT |
129.5100 USDT |
130.8300 USDT |
| 2022-03-22 |
127.8595 USDT |
20,500.0173 DASH |
123.7100 USDT |
121.4300 USDT |
123.9300 USDT |
128.3500 USDT |
| 2022-03-21 |
118.3046 USDT |
34,595.9991 DASH |
115.7600 USDT |
112.2000 USDT |
114.3800 USDT |
120.4200 USDT |
| 2022-03-20 |
111.0811 USDT |
38,423.8180 DASH |
103.0900 USDT |
101.2400 USDT |
102.5900 USDT |
115.4400 USDT |
| 2022-03-19 |
100.9592 USDT |
11,098.6167 DASH |
98.8100 USDT |
98.7800 USDT |
99.9200 USDT |
103.3300 USDT |
| 2022-03-18 |
95.6944 USDT |
8,926.7851 DASH |
96.4500 USDT |
93.1000 USDT |
94.0200 USDT |
99.3000 USDT |
| 2022-03-17 |
98.3043 USDT |
9,398.2954 DASH |
98.3600 USDT |
96.3400 USDT |
96.8700 USDT |
96.6500 USDT |
| 2022-03-16 |
96.8307 USDT |
13,545.5426 DASH |
95.1800 USDT |
94.3700 USDT |
95.9400 USDT |
97.3700 USDT |
| 2022-03-15 |
95.9457 USDT |
9,144.8429 DASH |
98.1200 USDT |
92.9000 USDT |
93.7100 USDT |
95.5900 USDT |
| 2022-03-14 |
95.1561 USDT |
7,628.8471 DASH |
93.6900 USDT |
92.2000 USDT |
93.9100 USDT |
98.5900 USDT |
| 2022-03-13 |
97.1499 USDT |
10,760.7229 DASH |
99.1200 USDT |
91.9900 USDT |
93.8600 USDT |
93.0500 USDT |
| 2022-03-12 |
97.3973 USDT |
8,339.5067 DASH |
94.9700 USDT |
94.9300 USDT |
96.0800 USDT |
100.2900 USDT |
| 2022-03-11 |
100.4805 USDT |
14,935.8366 DASH |
104.5900 USDT |
94.8600 USDT |
96.2400 USDT |
96.4400 USDT |