Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
32.5231 USDT |
67,963.5855 DASH |
31.1700 USDT |
30.9300 USDT |
31.3600 USDT |
33.2600 USDT |
| 2024-02-28 |
31.7924 USDT |
74,444.2224 DASH |
32.0600 USDT |
29.3300 USDT |
30.7100 USDT |
30.6300 USDT |
| 2024-02-27 |
32.0220 USDT |
56,348.8031 DASH |
31.7700 USDT |
31.4200 USDT |
31.8700 USDT |
31.8000 USDT |
| 2024-02-26 |
30.6645 USDT |
31,362.9996 DASH |
30.9600 USDT |
29.9000 USDT |
30.3400 USDT |
31.0100 USDT |
| 2024-02-25 |
30.1090 USDT |
37,710.7681 DASH |
30.4500 USDT |
29.7300 USDT |
29.9900 USDT |
30.5900 USDT |
| 2024-02-24 |
30.0968 USDT |
48,393.5845 DASH |
29.4800 USDT |
29.0600 USDT |
29.5500 USDT |
30.5200 USDT |
| 2024-02-23 |
29.3794 USDT |
56,040.2239 DASH |
29.6200 USDT |
28.7600 USDT |
29.1800 USDT |
29.6600 USDT |
| 2024-02-22 |
29.9224 USDT |
62,366.1063 DASH |
29.4100 USDT |
28.7900 USDT |
29.1000 USDT |
29.8600 USDT |
| 2024-02-21 |
29.2605 USDT |
44,668.0111 DASH |
29.8500 USDT |
28.3400 USDT |
28.6800 USDT |
28.5300 USDT |
| 2024-02-20 |
30.1821 USDT |
34,756.0666 DASH |
30.0800 USDT |
29.5100 USDT |
29.9400 USDT |
29.8000 USDT |
| 2024-02-19 |
29.9828 USDT |
30,495.4169 DASH |
29.7300 USDT |
29.6200 USDT |
29.8200 USDT |
29.7100 USDT |
| 2024-02-18 |
29.9464 USDT |
32,860.8432 DASH |
30.2500 USDT |
29.5400 USDT |
29.7400 USDT |
29.7400 USDT |
| 2024-02-17 |
29.0529 USDT |
30,857.4533 DASH |
29.0600 USDT |
28.3700 USDT |
28.7000 USDT |
30.0100 USDT |
| 2024-02-16 |
29.0083 USDT |
28,810.8134 DASH |
29.0300 USDT |
28.1400 USDT |
28.8600 USDT |
28.8000 USDT |
| 2024-02-15 |
28.5783 USDT |
49,707.2602 DASH |
28.0800 USDT |
27.9900 USDT |
28.2200 USDT |
29.0000 USDT |
| 2024-02-14 |
27.9857 USDT |
43,798.3343 DASH |
27.8500 USDT |
27.4900 USDT |
27.7200 USDT |
27.9200 USDT |
| 2024-02-13 |
28.0875 USDT |
46,322.7251 DASH |
28.2200 USDT |
27.2100 USDT |
27.6700 USDT |
27.5500 USDT |
| 2024-02-12 |
27.4906 USDT |
31,452.0197 DASH |
27.5200 USDT |
27.0000 USDT |
27.2500 USDT |
28.2300 USDT |
| 2024-02-11 |
27.7942 USDT |
22,899.4302 DASH |
27.5000 USDT |
27.3300 USDT |
27.5300 USDT |
27.4600 USDT |
| 2024-02-10 |
27.3303 USDT |
25,874.9666 DASH |
27.4700 USDT |
26.9100 USDT |
27.1800 USDT |
27.4000 USDT |
| 2024-02-09 |
27.2230 USDT |
38,033.9908 DASH |
26.9000 USDT |
26.7900 USDT |
26.9400 USDT |
27.2400 USDT |
| 2024-02-08 |
26.7814 USDT |
51,943.6495 DASH |
26.9200 USDT |
26.4800 USDT |
26.7400 USDT |
26.7800 USDT |
| 2024-02-07 |
26.3662 USDT |
27,687.7309 DASH |
26.3200 USDT |
25.0000 USDT |
26.3100 USDT |
26.6400 USDT |
| 2024-02-06 |
27.1532 USDT |
33,513.9979 DASH |
27.2600 USDT |
26.6500 USDT |
26.8200 USDT |
26.6700 USDT |
| 2024-02-05 |
27.0480 USDT |
21,854.6342 DASH |
26.7800 USDT |
26.5100 USDT |
26.7800 USDT |
27.1000 USDT |
| 2024-02-04 |
27.3430 USDT |
23,638.4270 DASH |
27.7300 USDT |
26.8800 USDT |
27.1100 USDT |
27.1100 USDT |
| 2024-02-03 |
27.5382 USDT |
30,028.3149 DASH |
27.6500 USDT |
27.1900 USDT |
27.4400 USDT |
27.8100 USDT |
| 2024-02-02 |
27.2462 USDT |
29,704.1243 DASH |
27.2600 USDT |
26.9500 USDT |
27.1400 USDT |
27.3600 USDT |
| 2024-02-01 |
26.7495 USDT |
48,523.6593 DASH |
26.6400 USDT |
26.2100 USDT |
26.6800 USDT |
27.1600 USDT |
| 2024-01-31 |
27.1562 USDT |
29,112.5290 DASH |
27.5300 USDT |
26.3400 USDT |
26.9200 USDT |
26.8100 USDT |
| 2024-01-30 |
28.1635 USDT |
20,221.6435 DASH |
28.1300 USDT |
27.8800 USDT |
28.0200 USDT |
28.2000 USDT |
| 2024-01-29 |
27.7121 USDT |
25,203.5382 DASH |
27.6000 USDT |
27.1400 USDT |
27.4700 USDT |
28.0200 USDT |
| 2024-01-28 |
28.1280 USDT |
24,214.5493 DASH |
28.1000 USDT |
25.2800 USDT |
27.9700 USDT |
27.9500 USDT |
| 2024-01-27 |
27.7914 USDT |
29,328.6871 DASH |
27.7100 USDT |
27.5100 USDT |
27.7000 USDT |
27.8900 USDT |
| 2024-01-26 |
27.3695 USDT |
29,734.2869 DASH |
26.9900 USDT |
26.8300 USDT |
27.0500 USDT |
27.9500 USDT |
| 2024-01-25 |
26.7423 USDT |
48,711.5980 DASH |
27.1100 USDT |
26.3900 USDT |
26.6200 USDT |
26.9500 USDT |
| 2024-01-24 |
26.9842 USDT |
58,182.4033 DASH |
26.9500 USDT |
26.5300 USDT |
26.7200 USDT |
27.0800 USDT |
| 2024-01-23 |
26.9774 USDT |
49,585.9753 DASH |
27.6300 USDT |
25.1600 USDT |
26.4500 USDT |
26.6300 USDT |
| 2024-01-22 |
28.1470 USDT |
37,353.2236 DASH |
28.5600 USDT |
27.2800 USDT |
27.9200 USDT |
27.9200 USDT |
| 2024-01-21 |
29.0428 USDT |
32,904.2547 DASH |
28.7400 USDT |
28.6500 USDT |
28.8600 USDT |
29.0400 USDT |
| 2024-01-20 |
27.8870 USDT |
32,780.2624 DASH |
27.5900 USDT |
27.3100 USDT |
27.6300 USDT |
28.0700 USDT |
| 2024-01-19 |
27.1408 USDT |
70,475.8609 DASH |
27.8900 USDT |
25.8000 USDT |
26.7000 USDT |
27.1500 USDT |
| 2024-01-18 |
28.7042 USDT |
51,341.5827 DASH |
28.8100 USDT |
27.9600 USDT |
28.3100 USDT |
28.3100 USDT |
| 2024-01-17 |
29.1989 USDT |
73,591.9510 DASH |
29.4600 USDT |
28.5600 USDT |
28.9900 USDT |
28.9600 USDT |
| 2024-01-16 |
29.3658 USDT |
57,542.3222 DASH |
29.2100 USDT |
28.8500 USDT |
29.3000 USDT |
29.7100 USDT |
| 2024-01-15 |
29.0439 USDT |
66,155.4742 DASH |
28.2400 USDT |
28.1500 USDT |
28.6800 USDT |
28.9700 USDT |
| 2024-01-14 |
29.3213 USDT |
51,893.0614 DASH |
29.5300 USDT |
28.8700 USDT |
29.3400 USDT |
29.0900 USDT |
| 2024-01-13 |
29.6878 USDT |
93,332.7120 DASH |
28.9400 USDT |
28.0300 USDT |
29.2000 USDT |
29.7800 USDT |
| 2024-01-12 |
30.2889 USDT |
79,329.2227 DASH |
29.9900 USDT |
29.4300 USDT |
29.9900 USDT |
29.8900 USDT |
| 2024-01-11 |
29.9688 USDT |
96,572.2268 DASH |
29.4800 USDT |
29.1400 USDT |
29.6800 USDT |
29.7300 USDT |