Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
99.8479 USDT |
36,806.1614 DASH |
99.9200 USDT |
92.9000 USDT |
95.0800 USDT |
102.5000 USDT |
| 2022-03-09 |
99.4170 USDT |
19,950.8789 DASH |
96.4400 USDT |
95.5000 USDT |
98.5700 USDT |
99.6700 USDT |
| 2022-03-08 |
89.0038 USDT |
7,512.1785 DASH |
85.8800 USDT |
85.3300 USDT |
87.4600 USDT |
88.4900 USDT |
| 2022-03-07 |
86.6350 USDT |
7,225.3080 DASH |
85.6200 USDT |
83.5500 USDT |
84.7000 USDT |
84.4100 USDT |
| 2022-03-06 |
87.2985 USDT |
7,305.2556 DASH |
89.5700 USDT |
84.8100 USDT |
86.0000 USDT |
86.3600 USDT |
| 2022-03-05 |
89.0704 USDT |
7,117.0262 DASH |
89.5000 USDT |
86.7400 USDT |
87.9100 USDT |
89.9200 USDT |
| 2022-03-04 |
93.5117 USDT |
8,887.0992 DASH |
96.7300 USDT |
87.8400 USDT |
89.5900 USDT |
89.3200 USDT |
| 2022-03-03 |
99.6348 USDT |
10,937.3399 DASH |
100.7800 USDT |
94.7800 USDT |
95.5600 USDT |
95.3100 USDT |
| 2022-03-02 |
99.6719 USDT |
15,503.1171 DASH |
100.0600 USDT |
96.7500 USDT |
98.1500 USDT |
101.1900 USDT |
| 2022-03-01 |
100.0461 USDT |
10,701.1958 DASH |
100.4500 USDT |
96.5100 USDT |
99.4900 USDT |
100.1400 USDT |
| 2022-02-28 |
92.0726 USDT |
11,239.8997 DASH |
88.2400 USDT |
86.6800 USDT |
88.2100 USDT |
97.4000 USDT |
| 2022-02-27 |
91.1457 USDT |
9,198.2318 DASH |
93.7500 USDT |
86.1700 USDT |
88.4200 USDT |
88.4000 USDT |
| 2022-02-26 |
93.6849 USDT |
9,154.2012 DASH |
92.6600 USDT |
91.5300 USDT |
93.0500 USDT |
93.1300 USDT |
| 2022-02-25 |
89.1041 USDT |
8,098.0169 DASH |
87.7900 USDT |
86.1600 USDT |
87.6300 USDT |
91.6300 USDT |
| 2022-02-24 |
82.9115 USDT |
26,608.6199 DASH |
88.2600 USDT |
77.1000 USDT |
79.5400 USDT |
88.5700 USDT |
| 2022-02-23 |
93.4006 USDT |
8,134.2878 DASH |
93.5900 USDT |
88.1100 USDT |
90.1000 USDT |
88.6600 USDT |
| 2022-02-22 |
89.8377 USDT |
15,637.5751 DASH |
87.0800 USDT |
84.3600 USDT |
86.3100 USDT |
92.1800 USDT |
| 2022-02-21 |
95.7778 USDT |
16,775.7003 DASH |
98.0600 USDT |
90.7500 USDT |
92.2500 USDT |
92.2500 USDT |
| 2022-02-20 |
97.7166 USDT |
8,749.0121 DASH |
102.4600 USDT |
95.0000 USDT |
96.8800 USDT |
98.2100 USDT |
| 2022-02-19 |
103.6510 USDT |
10,997.1710 DASH |
105.1700 USDT |
99.8600 USDT |
101.6000 USDT |
102.5500 USDT |
| 2022-02-18 |
107.1722 USDT |
11,634.5574 DASH |
104.7200 USDT |
103.5400 USDT |
104.8500 USDT |
105.1900 USDT |
| 2022-02-17 |
112.7998 USDT |
14,736.3841 DASH |
115.3400 USDT |
104.5400 USDT |
106.1100 USDT |
105.5800 USDT |
| 2022-02-16 |
109.2504 USDT |
8,055.1687 DASH |
109.3000 USDT |
106.0800 USDT |
107.1500 USDT |
113.1700 USDT |
| 2022-02-15 |
107.4575 USDT |
7,464.7288 DASH |
103.8400 USDT |
103.6500 USDT |
104.3100 USDT |
107.7700 USDT |
| 2022-02-14 |
101.6651 USDT |
7,662.9733 DASH |
101.9400 USDT |
98.6500 USDT |
100.1600 USDT |
104.0200 USDT |
| 2022-02-13 |
103.7610 USDT |
8,042.0482 DASH |
104.1300 USDT |
100.7600 USDT |
102.2200 USDT |
102.5300 USDT |
| 2022-02-12 |
103.0138 USDT |
9,597.8941 DASH |
103.9600 USDT |
100.0000 USDT |
102.3000 USDT |
102.8400 USDT |
| 2022-02-11 |
110.1179 USDT |
11,707.9778 DASH |
111.6400 USDT |
102.6600 USDT |
104.2600 USDT |
104.2100 USDT |
| 2022-02-10 |
113.9524 USDT |
14,849.9616 DASH |
114.9100 USDT |
109.7400 USDT |
112.3800 USDT |
112.1600 USDT |
| 2022-02-09 |
114.7111 USDT |
9,555.5683 DASH |
112.8100 USDT |
110.2500 USDT |
112.0000 USDT |
115.3800 USDT |
| 2022-02-08 |
113.8518 USDT |
14,356.9736 DASH |
115.8800 USDT |
109.4300 USDT |
111.0700 USDT |
112.5400 USDT |
| 2022-02-07 |
112.1837 USDT |
13,164.8054 DASH |
108.6600 USDT |
105.9500 USDT |
107.8800 USDT |
115.9900 USDT |
| 2022-02-06 |
105.7375 USDT |
10,207.5820 DASH |
103.6200 USDT |
102.4600 USDT |
104.4800 USDT |
105.6200 USDT |
| 2022-02-05 |
104.2020 USDT |
13,680.1030 DASH |
102.8600 USDT |
101.1000 USDT |
103.1500 USDT |
103.0300 USDT |
| 2022-02-04 |
98.8024 USDT |
15,381.2360 DASH |
95.1600 USDT |
94.3600 USDT |
94.8000 USDT |
100.8700 USDT |
| 2022-02-03 |
92.7348 USDT |
6,868.6908 DASH |
92.8300 USDT |
90.2300 USDT |
91.8200 USDT |
93.7100 USDT |
| 2022-02-02 |
95.7406 USDT |
11,435.8015 DASH |
97.3700 USDT |
92.1000 USDT |
93.8400 USDT |
93.7700 USDT |
| 2022-02-01 |
95.4504 USDT |
7,599.7628 DASH |
94.1800 USDT |
93.8000 USDT |
94.7100 USDT |
96.9500 USDT |
| 2022-01-31 |
91.5226 USDT |
12,214.3900 DASH |
92.7400 USDT |
88.2900 USDT |
89.3500 USDT |
94.4500 USDT |
| 2022-01-30 |
95.7065 USDT |
9,117.9853 DASH |
96.5900 USDT |
91.9800 USDT |
93.1400 USDT |
94.3100 USDT |
| 2022-01-29 |
95.9445 USDT |
12,762.6157 DASH |
95.4100 USDT |
93.3300 USDT |
95.2500 USDT |
96.4400 USDT |
| 2022-01-28 |
92.6252 USDT |
23,295.8035 DASH |
91.6300 USDT |
89.7600 USDT |
91.8800 USDT |
92.7000 USDT |
| 2022-01-27 |
90.8868 USDT |
36,520.3723 DASH |
93.1500 USDT |
87.2200 USDT |
89.2400 USDT |
88.4000 USDT |
| 2022-01-26 |
93.8116 USDT |
41,773.7862 DASH |
89.5900 USDT |
88.3900 USDT |
89.6100 USDT |
92.6900 USDT |
| 2022-01-25 |
90.0560 USDT |
32,075.2095 DASH |
90.4400 USDT |
87.8500 USDT |
89.3000 USDT |
88.3300 USDT |
| 2022-01-24 |
88.4081 USDT |
116,916.7437 DASH |
99.4800 USDT |
80.6100 USDT |
84.1200 USDT |
90.0200 USDT |
| 2022-01-23 |
97.0474 USDT |
66,370.5659 DASH |
97.0900 USDT |
92.9500 USDT |
95.1700 USDT |
95.3400 USDT |
| 2022-01-22 |
95.1832 USDT |
137,150.2083 DASH |
105.7100 USDT |
85.3300 USDT |
93.9700 USDT |
96.0800 USDT |
| 2022-01-21 |
114.3847 USDT |
46,661.2510 DASH |
121.0900 USDT |
102.4600 USDT |
108.7000 USDT |
108.0400 USDT |
| 2022-01-20 |
128.0374 USDT |
16,749.5023 DASH |
126.7300 USDT |
120.9200 USDT |
122.9400 USDT |
121.4500 USDT |