Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-19 |
55.8505 USDT |
5,793.6566 DASH |
59.6600 USDT |
53.1600 USDT |
53.7000 USDT |
53.6700 USDT |
| 2023-04-18 |
59.3327 USDT |
5,904.8852 DASH |
58.5100 USDT |
56.5700 USDT |
58.5600 USDT |
59.7200 USDT |
| 2023-04-17 |
58.9411 USDT |
6,644.7816 DASH |
60.9600 USDT |
57.5400 USDT |
58.4300 USDT |
58.3400 USDT |
| 2023-04-16 |
59.7373 USDT |
5,028.9657 DASH |
59.6500 USDT |
57.8800 USDT |
58.8100 USDT |
61.6900 USDT |
| 2023-04-15 |
59.6509 USDT |
6,081.2686 DASH |
60.0000 USDT |
58.7600 USDT |
59.2400 USDT |
59.7300 USDT |
| 2023-04-14 |
58.4777 USDT |
6,659.8482 DASH |
57.2200 USDT |
56.7500 USDT |
57.2300 USDT |
60.0000 USDT |
| 2023-04-13 |
56.6126 USDT |
4,978.2895 DASH |
55.8600 USDT |
52.5900 USDT |
55.8100 USDT |
57.1000 USDT |
| 2023-04-12 |
55.4665 USDT |
4,611.4042 DASH |
56.9000 USDT |
54.5100 USDT |
54.8900 USDT |
55.8300 USDT |
| 2023-04-11 |
57.4268 USDT |
4,962.5131 DASH |
57.6500 USDT |
56.8400 USDT |
57.0900 USDT |
57.0400 USDT |
| 2023-04-10 |
55.9248 USDT |
3,851.1667 DASH |
55.6900 USDT |
55.0000 USDT |
55.3800 USDT |
56.9700 USDT |
| 2023-04-09 |
55.1930 USDT |
3,835.5705 DASH |
55.6300 USDT |
54.4000 USDT |
54.9100 USDT |
55.4700 USDT |
| 2023-04-08 |
55.9635 USDT |
3,465.2591 DASH |
55.9800 USDT |
55.2400 USDT |
55.6500 USDT |
55.4400 USDT |
| 2023-04-07 |
55.9381 USDT |
4,584.7159 DASH |
56.5400 USDT |
55.3700 USDT |
55.8000 USDT |
55.9600 USDT |
| 2023-04-06 |
56.7616 USDT |
4,018.4150 DASH |
57.7500 USDT |
55.8800 USDT |
56.4000 USDT |
56.5400 USDT |
| 2023-04-05 |
58.1364 USDT |
5,050.3688 DASH |
57.5600 USDT |
56.5100 USDT |
57.2200 USDT |
57.4700 USDT |
| 2023-04-04 |
57.4278 USDT |
4,463.3566 DASH |
57.8200 USDT |
56.6000 USDT |
56.9600 USDT |
57.7100 USDT |
| 2023-04-03 |
56.9990 USDT |
4,339.2467 DASH |
57.0400 USDT |
55.2100 USDT |
56.4300 USDT |
57.9700 USDT |
| 2023-04-02 |
58.5916 USDT |
6,516.6291 DASH |
58.6400 USDT |
56.1300 USDT |
56.9200 USDT |
56.7000 USDT |
| 2023-04-01 |
58.8360 USDT |
5,105.5449 DASH |
58.4100 USDT |
58.0300 USDT |
58.5500 USDT |
58.6500 USDT |
| 2023-03-31 |
56.4731 USDT |
3,076.9031 DASH |
56.4300 USDT |
55.4400 USDT |
56.0900 USDT |
57.2100 USDT |
| 2023-03-30 |
56.8065 USDT |
5,204.8745 DASH |
57.9800 USDT |
55.1900 USDT |
55.4800 USDT |
55.4400 USDT |
| 2023-03-29 |
57.7999 USDT |
4,422.5548 DASH |
56.4400 USDT |
56.3200 USDT |
56.7500 USDT |
58.1400 USDT |
| 2023-03-28 |
55.4359 USDT |
7,819.9989 DASH |
56.0200 USDT |
54.5800 USDT |
55.1600 USDT |
55.9800 USDT |
| 2023-03-27 |
56.3952 USDT |
10,339.8419 DASH |
59.0700 USDT |
54.4800 USDT |
55.4900 USDT |
55.5400 USDT |
| 2023-03-26 |
59.3069 USDT |
4,611.9752 DASH |
58.1500 USDT |
57.3500 USDT |
58.5900 USDT |
58.6100 USDT |
| 2023-03-25 |
60.2752 USDT |
3,792.5271 DASH |
61.5500 USDT |
58.1500 USDT |
58.6600 USDT |
58.1900 USDT |
| 2023-03-24 |
61.7127 USDT |
7,511.5363 DASH |
63.5100 USDT |
59.5800 USDT |
60.5300 USDT |
60.5100 USDT |
| 2023-03-23 |
59.8791 USDT |
6,593.0805 DASH |
58.9000 USDT |
55.6100 USDT |
57.0400 USDT |
62.2100 USDT |
| 2023-03-22 |
56.5356 USDT |
6,206.6067 DASH |
58.5100 USDT |
53.6500 USDT |
56.5600 USDT |
56.8300 USDT |
| 2023-03-21 |
56.2745 USDT |
4,309.6703 DASH |
55.5600 USDT |
53.9000 USDT |
54.6500 USDT |
57.3500 USDT |
| 2023-03-20 |
56.9888 USDT |
6,401.4997 DASH |
57.5700 USDT |
55.2000 USDT |
56.1700 USDT |
56.1100 USDT |
| 2023-03-19 |
56.8268 USDT |
4,996.8487 DASH |
55.7600 USDT |
55.0600 USDT |
55.7600 USDT |
57.8400 USDT |
| 2023-03-18 |
58.3320 USDT |
6,119.3674 DASH |
58.3300 USDT |
55.1200 USDT |
56.9100 USDT |
56.2900 USDT |
| 2023-03-17 |
54.6926 USDT |
4,693.3750 DASH |
52.9200 USDT |
52.2000 USDT |
52.9500 USDT |
55.7600 USDT |
| 2023-03-16 |
52.7496 USDT |
4,834.6678 DASH |
51.9100 USDT |
51.3500 USDT |
52.6400 USDT |
52.6100 USDT |
| 2023-03-15 |
55.3817 USDT |
7,471.1433 DASH |
58.2500 USDT |
50.7500 USDT |
51.9600 USDT |
51.8800 USDT |
| 2023-03-14 |
57.0064 USDT |
4,277.2868 DASH |
56.3300 USDT |
54.1100 USDT |
54.8800 USDT |
59.5100 USDT |
| 2023-03-13 |
53.9256 USDT |
6,705.2219 DASH |
53.0900 USDT |
50.8800 USDT |
52.3000 USDT |
55.9000 USDT |
| 2023-03-12 |
46.7929 USDT |
5,094.9909 DASH |
46.6400 USDT |
45.4000 USDT |
45.9900 USDT |
49.4500 USDT |
| 2023-03-11 |
46.3994 USDT |
7,649.7988 DASH |
49.9200 USDT |
43.6100 USDT |
44.7600 USDT |
45.9400 USDT |
| 2023-03-10 |
50.2033 USDT |
8,534.1403 DASH |
54.7100 USDT |
46.9800 USDT |
48.5200 USDT |
49.5400 USDT |
| 2023-03-09 |
58.4200 USDT |
4,488.5312 DASH |
58.1400 USDT |
52.9100 USDT |
54.3900 USDT |
54.0100 USDT |
| 2023-03-08 |
60.6357 USDT |
3,193.1551 DASH |
62.0700 USDT |
58.7100 USDT |
59.8600 USDT |
59.3400 USDT |
| 2023-03-07 |
61.8881 USDT |
3,672.3416 DASH |
62.4300 USDT |
60.2300 USDT |
61.2800 USDT |
60.7900 USDT |
| 2023-03-06 |
63.2179 USDT |
4,126.5858 DASH |
65.2000 USDT |
61.1900 USDT |
62.5000 USDT |
62.5100 USDT |
| 2023-03-05 |
67.0281 USDT |
2,605.2826 DASH |
67.3600 USDT |
65.8400 USDT |
66.4100 USDT |
66.2100 USDT |
| 2023-03-04 |
68.3383 USDT |
2,777.0210 DASH |
69.2400 USDT |
65.3900 USDT |
66.9600 USDT |
66.5800 USDT |
| 2023-03-03 |
68.4595 USDT |
4,444.1339 DASH |
72.3700 USDT |
66.0900 USDT |
67.9400 USDT |
68.8100 USDT |
| 2023-03-02 |
72.4568 USDT |
3,067.9810 DASH |
73.9700 USDT |
70.6900 USDT |
71.4800 USDT |
71.8700 USDT |
| 2023-03-01 |
72.6016 USDT |
3,800.4953 DASH |
71.5100 USDT |
65.9600 USDT |
71.7700 USDT |
73.0600 USDT |