Identifier on Huobi: dashusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-08-30 |
223.8399 USDT |
37,713.7538 DASH |
225.1900 USDT |
218.0100 USDT |
221.3000 USDT |
225.5000 USDT |
2021-08-29 |
235.3737 USDT |
43,464.5329 DASH |
236.5900 USDT |
224.1600 USDT |
227.4700 USDT |
226.0500 USDT |
2021-08-28 |
238.0012 USDT |
26,332.0386 DASH |
242.2300 USDT |
234.3100 USDT |
236.0000 USDT |
237.9900 USDT |
2021-08-27 |
232.7395 USDT |
39,910.0192 DASH |
232.0200 USDT |
222.2200 USDT |
226.8700 USDT |
242.3800 USDT |
2021-08-26 |
246.0230 USDT |
50,622.1350 DASH |
264.2900 USDT |
230.3700 USDT |
235.7500 USDT |
235.0300 USDT |
2021-08-25 |
249.9438 USDT |
54,539.0108 DASH |
248.0800 USDT |
239.3000 USDT |
243.5600 USDT |
257.3900 USDT |
2021-08-24 |
259.1194 USDT |
65,745.9363 DASH |
270.3200 USDT |
244.6200 USDT |
253.3900 USDT |
253.7900 USDT |
2021-08-23 |
273.3833 USDT |
132,013.3091 DASH |
255.3400 USDT |
254.5900 USDT |
269.9500 USDT |
269.8400 USDT |
2021-08-22 |
241.7078 USDT |
66,791.2918 DASH |
237.2300 USDT |
230.1200 USDT |
234.9600 USDT |
252.6700 USDT |
2021-08-21 |
239.2341 USDT |
83,395.5141 DASH |
232.8200 USDT |
226.7400 USDT |
229.8400 USDT |
240.5900 USDT |
2021-08-20 |
227.6025 USDT |
78,032.2180 DASH |
220.2000 USDT |
218.2700 USDT |
221.8400 USDT |
234.7300 USDT |
2021-08-19 |
207.1481 USDT |
64,275.6600 DASH |
209.8600 USDT |
199.0400 USDT |
201.8900 USDT |
217.2900 USDT |
2021-08-18 |
200.8678 USDT |
70,372.4234 DASH |
194.6800 USDT |
186.0200 USDT |
195.3000 USDT |
207.2300 USDT |
2021-08-17 |
199.0425 USDT |
71,964.2413 DASH |
201.2200 USDT |
186.0100 USDT |
190.5100 USDT |
194.2000 USDT |
2021-08-16 |
208.9887 USDT |
54,081.9412 DASH |
215.8300 USDT |
199.0000 USDT |
204.9000 USDT |
201.4900 USDT |
2021-08-15 |
203.1763 USDT |
65,564.9332 DASH |
199.0200 USDT |
191.4100 USDT |
194.7700 USDT |
210.6800 USDT |
2021-08-14 |
197.0929 USDT |
58,026.9496 DASH |
204.6100 USDT |
190.4500 USDT |
194.1700 USDT |
197.3500 USDT |
2021-08-13 |
185.6234 USDT |
43,523.1324 DASH |
180.2900 USDT |
177.7500 USDT |
184.6000 USDT |
189.5800 USDT |
2021-08-12 |
179.6769 USDT |
77,719.5907 DASH |
181.4300 USDT |
170.3300 USDT |
174.3000 USDT |
179.7700 USDT |
2021-08-11 |
182.6696 USDT |
54,891.3057 DASH |
175.8200 USDT |
175.6400 USDT |
177.4900 USDT |
182.1700 USDT |
2021-08-10 |
175.3330 USDT |
43,164.7067 DASH |
179.0200 USDT |
169.2200 USDT |
173.2100 USDT |
175.4600 USDT |
2021-08-09 |
169.1128 USDT |
49,288.6963 DASH |
161.6200 USDT |
156.7600 USDT |
158.6200 USDT |
175.3900 USDT |
2021-08-08 |
166.3124 USDT |
42,298.1513 DASH |
170.3300 USDT |
159.3700 USDT |
161.9500 USDT |
163.2000 USDT |
2021-08-07 |
168.3403 USDT |
60,962.7646 DASH |
167.1900 USDT |
164.1700 USDT |
167.6800 USDT |
169.1100 USDT |
2021-08-06 |
164.1586 USDT |
33,453.8891 DASH |
164.4500 USDT |
160.0800 USDT |
161.6800 USDT |
165.8300 USDT |
2021-08-05 |
160.6350 USDT |
35,073.3573 DASH |
161.5500 USDT |
154.9800 USDT |
158.7200 USDT |
163.8700 USDT |
2021-08-04 |
157.3508 USDT |
33,017.2857 DASH |
156.4800 USDT |
151.0600 USDT |
152.3800 USDT |
161.6600 USDT |
2021-08-03 |
157.0523 USDT |
26,128.3656 DASH |
161.6800 USDT |
153.2300 USDT |
155.5600 USDT |
157.4100 USDT |
2021-08-02 |
159.9812 USDT |
33,262.2001 DASH |
160.1600 USDT |
156.1200 USDT |
158.7700 USDT |
161.8600 USDT |
2021-08-01 |
167.8466 USDT |
44,724.0224 DASH |
163.7600 USDT |
162.2300 USDT |
166.2300 USDT |
165.1100 USDT |
2021-07-31 |
163.5199 USDT |
29,196.5078 DASH |
165.4400 USDT |
159.6300 USDT |
161.5700 USDT |
165.2300 USDT |
2021-07-30 |
160.4663 USDT |
47,839.5634 DASH |
164.2200 USDT |
153.5000 USDT |
155.5600 USDT |
164.7500 USDT |
2021-07-29 |
154.8684 USDT |
44,441.6293 DASH |
152.7400 USDT |
147.8500 USDT |
149.6500 USDT |
162.0300 USDT |
2021-07-28 |
151.6531 USDT |
59,053.7712 DASH |
145.9600 USDT |
142.8000 USDT |
145.2100 USDT |
152.2800 USDT |
2021-07-27 |
142.3364 USDT |
41,982.9922 DASH |
142.1700 USDT |
137.4400 USDT |
139.9800 USDT |
144.1600 USDT |
2021-07-26 |
149.3349 USDT |
83,300.4957 DASH |
139.6900 USDT |
138.6500 USDT |
144.0000 USDT |
144.2100 USDT |
2021-07-25 |
139.2476 USDT |
27,964.5335 DASH |
140.9400 USDT |
136.5700 USDT |
137.4600 USDT |
137.4600 USDT |
2021-07-24 |
145.1329 USDT |
52,463.0145 DASH |
142.8900 USDT |
138.7700 USDT |
141.4800 USDT |
139.5000 USDT |
2021-07-23 |
141.1754 USDT |
47,590.9897 DASH |
142.2500 USDT |
135.3700 USDT |
136.4900 USDT |
136.9300 USDT |
2021-07-22 |
141.3781 USDT |
82,481.1021 DASH |
139.0200 USDT |
135.2100 USDT |
138.1800 USDT |
143.8000 USDT |
2021-07-21 |
138.3396 USDT |
182,390.4779 DASH |
125.2700 USDT |
124.2600 USDT |
129.1100 USDT |
138.8600 USDT |
2021-07-20 |
127.5417 USDT |
215,860.4696 DASH |
137.9600 USDT |
115.2900 USDT |
118.5400 USDT |
125.5700 USDT |
2021-07-19 |
138.3616 USDT |
441,891.3389 DASH |
115.7700 USDT |
109.5300 USDT |
111.3100 USDT |
135.0700 USDT |
2021-07-18 |
118.5826 USDT |
24,219.0919 DASH |
116.0700 USDT |
114.8100 USDT |
116.3700 USDT |
116.3400 USDT |
2021-07-17 |
116.2999 USDT |
23,385.4956 DASH |
114.7900 USDT |
113.3200 USDT |
114.7600 USDT |
116.6800 USDT |
2021-07-16 |
119.5036 USDT |
27,242.3354 DASH |
122.8300 USDT |
115.6400 USDT |
117.0800 USDT |
117.3500 USDT |
2021-07-15 |
119.9222 USDT |
24,881.7319 DASH |
123.1300 USDT |
116.3700 USDT |
118.3500 USDT |
121.5100 USDT |
2021-07-14 |
119.7541 USDT |
29,143.3655 DASH |
123.9400 USDT |
115.5400 USDT |
118.5800 USDT |
123.1600 USDT |
2021-07-13 |
124.8574 USDT |
23,596.7128 DASH |
126.5900 USDT |
121.7700 USDT |
123.2200 USDT |
123.1300 USDT |
2021-07-12 |
129.9150 USDT |
44,576.2778 DASH |
128.4500 USDT |
125.0500 USDT |
126.7200 USDT |
126.4800 USDT |