Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-13 |
52.0930 USDT |
258,909.2189 DASH |
39.4500 USDT |
39.2200 USDT |
40.3000 USDT |
57.9700 USDT |
| 2026-01-12 |
37.9890 USDT |
37,508.2514 DASH |
37.2500 USDT |
36.9000 USDT |
37.4800 USDT |
37.3000 USDT |
| 2026-01-11 |
37.4688 USDT |
12,243.4069 DASH |
37.2900 USDT |
37.0200 USDT |
37.3200 USDT |
37.8100 USDT |
| 2026-01-10 |
37.1785 USDT |
25,115.9768 DASH |
37.8000 USDT |
36.6900 USDT |
37.0400 USDT |
37.1100 USDT |
| 2026-01-09 |
39.0208 USDT |
22,144.3546 DASH |
38.7800 USDT |
38.1900 USDT |
38.6200 USDT |
38.6100 USDT |
| 2026-01-08 |
40.5826 USDT |
19,898.9979 DASH |
40.9100 USDT |
39.5500 USDT |
40.1500 USDT |
40.0400 USDT |
| 2026-01-07 |
43.6641 USDT |
8,442.9978 DASH |
44.6400 USDT |
43.0800 USDT |
43.4400 USDT |
43.3800 USDT |
| 2026-01-06 |
44.4015 USDT |
21,213.4219 DASH |
44.0900 USDT |
43.6200 USDT |
44.1400 USDT |
44.4000 USDT |
| 2026-01-05 |
43.4953 USDT |
18,171.1643 DASH |
43.4300 USDT |
42.6300 USDT |
43.2800 USDT |
42.9600 USDT |
| 2026-01-04 |
43.1572 USDT |
10,300.3194 DASH |
43.2000 USDT |
42.8300 USDT |
43.2100 USDT |
43.0200 USDT |
| 2026-01-03 |
43.4706 USDT |
33,622.2729 DASH |
42.8500 USDT |
42.2200 USDT |
42.9500 USDT |
42.7300 USDT |
| 2026-01-02 |
42.4970 USDT |
13,545.4847 DASH |
43.3600 USDT |
41.8500 USDT |
42.2100 USDT |
42.1800 USDT |
| 2026-01-01 |
41.5271 USDT |
11,749.1909 DASH |
41.6800 USDT |
41.0100 USDT |
41.2500 USDT |
42.1900 USDT |
| 2025-12-31 |
42.9933 USDT |
5,990.3066 DASH |
42.6300 USDT |
42.5200 USDT |
42.9200 USDT |
43.0400 USDT |
| 2025-12-30 |
42.4885 USDT |
1,183.2392 DASH |
42.4000 USDT |
42.3300 USDT |
42.7000 USDT |
42.5600 USDT |
| 2025-12-29 |
44.5630 USDT |
23,441.5420 DASH |
44.0300 USDT |
43.6700 USDT |
44.8000 USDT |
44.7300 USDT |
| 2025-12-28 |
44.4422 USDT |
29,866.1391 DASH |
44.6300 USDT |
43.6100 USDT |
44.2800 USDT |
44.3100 USDT |
| 2025-12-27 |
42.1663 USDT |
68,986.3291 DASH |
39.2600 USDT |
39.0600 USDT |
39.5000 USDT |
44.2400 USDT |
| 2025-12-26 |
38.8957 USDT |
21,457.2755 DASH |
37.9200 USDT |
37.7600 USDT |
38.2200 USDT |
39.3000 USDT |
| 2025-12-25 |
39.2772 USDT |
27,602.3240 DASH |
38.3400 USDT |
37.9300 USDT |
38.1800 USDT |
39.5600 USDT |
| 2025-12-24 |
37.2766 USDT |
9,502.4610 DASH |
37.7900 USDT |
36.5600 USDT |
36.7000 USDT |
36.6300 USDT |
| 2025-12-23 |
38.7039 USDT |
5,983.9618 DASH |
38.4600 USDT |
38.2700 USDT |
38.6700 USDT |
38.6200 USDT |
| 2025-12-22 |
38.3910 USDT |
81,095.3337 DASH |
38.7500 USDT |
37.3600 USDT |
37.9200 USDT |
38.4600 USDT |
| 2025-12-21 |
38.7780 USDT |
80,298.8555 DASH |
40.0200 USDT |
36.0000 USDT |
38.2600 USDT |
38.0200 USDT |
| 2025-12-20 |
39.6023 USDT |
67,032.9971 DASH |
38.6500 USDT |
36.4400 USDT |
38.8300 USDT |
39.4200 USDT |
| 2025-12-19 |
36.5136 USDT |
38,363.6590 DASH |
35.7300 USDT |
35.0400 USDT |
35.6700 USDT |
37.5200 USDT |
| 2025-12-18 |
37.7991 USDT |
13,029.8829 DASH |
38.0700 USDT |
37.3500 USDT |
37.7200 USDT |
37.7400 USDT |
| 2025-12-17 |
40.5634 USDT |
4,529.3965 DASH |
41.1100 USDT |
40.1700 USDT |
40.4700 USDT |
40.3200 USDT |
| 2025-12-16 |
41.1973 USDT |
79,845.1987 DASH |
40.1600 USDT |
39.2200 USDT |
40.0200 USDT |
41.1100 USDT |
| 2025-12-15 |
41.6098 USDT |
80,765.2836 DASH |
41.0100 USDT |
39.1200 USDT |
40.4300 USDT |
40.6700 USDT |
| 2025-12-14 |
43.8847 USDT |
43,587.0548 DASH |
44.9700 USDT |
41.8900 USDT |
42.2000 USDT |
42.1700 USDT |
| 2025-12-13 |
46.3314 USDT |
20,810.0412 DASH |
46.4900 USDT |
45.6200 USDT |
46.1800 USDT |
46.1500 USDT |
| 2025-12-12 |
47.8052 USDT |
13,147.2724 DASH |
48.1000 USDT |
47.2200 USDT |
47.6200 USDT |
47.6100 USDT |
| 2025-12-11 |
47.8916 USDT |
97,686.5647 DASH |
45.6100 USDT |
45.5600 USDT |
46.2400 USDT |
48.0800 USDT |
| 2025-12-10 |
49.5698 USDT |
115,748.2837 DASH |
50.5100 USDT |
46.5400 USDT |
47.3900 USDT |
47.0600 USDT |
| 2025-12-09 |
49.1251 USDT |
114,204.1552 DASH |
49.7300 USDT |
47.2700 USDT |
48.2700 USDT |
50.3000 USDT |
| 2025-12-08 |
46.2653 USDT |
27,514.4566 DASH |
44.5800 USDT |
44.3700 USDT |
45.6200 USDT |
47.3200 USDT |
| 2025-12-07 |
47.2706 USDT |
6,754.9979 DASH |
47.4600 USDT |
46.8600 USDT |
47.1900 USDT |
47.1000 USDT |
| 2025-12-06 |
46.7779 USDT |
5,358.0086 DASH |
47.1100 USDT |
46.2200 USDT |
46.8400 USDT |
46.4900 USDT |
| 2025-12-05 |
49.1180 USDT |
96,992.8500 DASH |
50.8100 USDT |
46.5100 USDT |
47.0700 USDT |
47.1100 USDT |
| 2025-12-04 |
49.4634 USDT |
85,477.6960 DASH |
48.7600 USDT |
47.1800 USDT |
48.8300 USDT |
49.0600 USDT |
| 2025-12-03 |
48.5079 USDT |
115,787.6853 DASH |
47.4300 USDT |
46.3200 USDT |
47.4800 USDT |
50.3500 USDT |
| 2025-12-02 |
47.4557 USDT |
44,453.1586 DASH |
48.3600 USDT |
46.1200 USDT |
46.8700 USDT |
46.6800 USDT |
| 2025-12-01 |
49.9217 USDT |
27,934.3803 DASH |
53.4000 USDT |
48.2900 USDT |
49.4100 USDT |
48.3300 USDT |
| 2025-11-30 |
56.3469 USDT |
21,619.4669 DASH |
56.5100 USDT |
55.4800 USDT |
55.8800 USDT |
55.8800 USDT |
| 2025-11-29 |
57.2749 USDT |
66,309.4260 DASH |
58.3400 USDT |
56.2200 USDT |
56.8500 USDT |
56.7400 USDT |
| 2025-11-28 |
58.9676 USDT |
95,792.8317 DASH |
61.6200 USDT |
57.2800 USDT |
58.1800 USDT |
58.1800 USDT |
| 2025-11-27 |
64.8901 USDT |
104,178.5320 DASH |
69.8700 USDT |
62.1800 USDT |
63.3700 USDT |
62.9800 USDT |
| 2025-11-26 |
61.3246 USDT |
130,756.8455 DASH |
57.2400 USDT |
57.2000 USDT |
58.6000 USDT |
66.8400 USDT |
| 2025-11-25 |
55.8786 USDT |
56,237.6457 DASH |
56.6200 USDT |
54.4700 USDT |
55.1800 USDT |
54.8300 USDT |