Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
27.6088 USDT |
108,002.9164 DASH |
27.3400 USDT |
26.6500 USDT |
27.4400 USDT |
28.6800 USDT |
| 2024-01-09 |
27.7513 USDT |
50,469.2796 DASH |
28.4700 USDT |
26.8200 USDT |
27.3700 USDT |
27.3100 USDT |
| 2024-01-08 |
26.9825 USDT |
63,431.5741 DASH |
27.4000 USDT |
25.6700 USDT |
26.4700 USDT |
27.5900 USDT |
| 2024-01-07 |
28.9824 USDT |
87,545.9705 DASH |
28.7900 USDT |
27.7700 USDT |
27.9500 USDT |
27.8200 USDT |
| 2024-01-06 |
28.6570 USDT |
133,514.8825 DASH |
29.5600 USDT |
27.7000 USDT |
28.4200 USDT |
28.9500 USDT |
| 2024-01-05 |
29.2069 USDT |
136,337.8294 DASH |
30.0100 USDT |
28.2200 USDT |
28.9600 USDT |
29.3900 USDT |
| 2024-01-04 |
29.1925 USDT |
111,990.9160 DASH |
28.9300 USDT |
28.3400 USDT |
29.1500 USDT |
29.6600 USDT |
| 2024-01-03 |
31.0971 USDT |
152,237.1298 DASH |
32.6800 USDT |
27.1900 USDT |
29.3200 USDT |
29.2300 USDT |
| 2024-01-02 |
33.1167 USDT |
107,798.1129 DASH |
33.1500 USDT |
32.3100 USDT |
32.7900 USDT |
32.5500 USDT |
| 2024-01-01 |
31.6043 USDT |
54,440.2843 DASH |
31.5400 USDT |
30.8600 USDT |
31.1900 USDT |
32.0500 USDT |
| 2023-12-31 |
32.4700 USDT |
40,529.6598 DASH |
32.4800 USDT |
32.0300 USDT |
32.3200 USDT |
32.4500 USDT |
| 2023-12-30 |
32.5375 USDT |
52,991.9848 DASH |
32.4300 USDT |
32.2300 USDT |
32.4600 USDT |
32.4200 USDT |
| 2023-12-29 |
35.0521 USDT |
43,118.1156 DASH |
36.1400 USDT |
33.2200 USDT |
33.9000 USDT |
33.3900 USDT |
| 2023-12-28 |
36.5537 USDT |
43,621.8313 DASH |
37.0100 USDT |
34.8000 USDT |
35.0500 USDT |
34.8400 USDT |
| 2023-12-27 |
35.3351 USDT |
46,162.8205 DASH |
35.4400 USDT |
33.8800 USDT |
34.2900 USDT |
36.1500 USDT |
| 2023-12-26 |
34.5039 USDT |
43,503.0071 DASH |
34.6000 USDT |
33.3300 USDT |
34.0000 USDT |
35.4300 USDT |
| 2023-12-25 |
34.1249 USDT |
45,264.5257 DASH |
33.7300 USDT |
33.0000 USDT |
33.9200 USDT |
34.6100 USDT |
| 2023-12-24 |
33.2929 USDT |
68,227.7617 DASH |
32.7700 USDT |
32.0200 USDT |
32.6600 USDT |
33.5000 USDT |
| 2023-12-23 |
32.1064 USDT |
56,843.3974 DASH |
32.8200 USDT |
31.0300 USDT |
31.9600 USDT |
32.2000 USDT |
| 2023-12-22 |
32.2250 USDT |
52,589.2567 DASH |
31.2300 USDT |
31.0400 USDT |
32.0800 USDT |
32.4700 USDT |
| 2023-12-21 |
31.3623 USDT |
75,735.9590 DASH |
31.0800 USDT |
30.0000 USDT |
31.0200 USDT |
31.2100 USDT |
| 2023-12-20 |
30.7946 USDT |
57,475.0517 DASH |
30.3700 USDT |
30.1400 USDT |
30.5700 USDT |
31.5300 USDT |
| 2023-12-19 |
31.1363 USDT |
56,546.5387 DASH |
31.3900 USDT |
29.8000 USDT |
30.4400 USDT |
30.2200 USDT |
| 2023-12-18 |
30.7175 USDT |
37,278.0898 DASH |
31.6300 USDT |
29.6500 USDT |
30.2800 USDT |
30.4200 USDT |
| 2023-12-17 |
32.2629 USDT |
43,984.9540 DASH |
32.5700 USDT |
31.7700 USDT |
32.2400 USDT |
32.1400 USDT |
| 2023-12-16 |
32.3560 USDT |
50,297.1106 DASH |
31.6900 USDT |
31.3500 USDT |
32.0100 USDT |
32.6200 USDT |
| 2023-12-15 |
33.0347 USDT |
35,735.6545 DASH |
33.6300 USDT |
32.3800 USDT |
32.6500 USDT |
32.5800 USDT |
| 2023-12-14 |
33.2043 USDT |
44,845.2740 DASH |
32.9800 USDT |
32.3600 USDT |
33.1000 USDT |
33.5500 USDT |
| 2023-12-13 |
32.1824 USDT |
57,526.3785 DASH |
32.5900 USDT |
31.5100 USDT |
32.1900 USDT |
32.4500 USDT |
| 2023-12-12 |
32.2844 USDT |
51,797.4218 DASH |
32.0400 USDT |
31.5800 USDT |
32.2600 USDT |
32.4000 USDT |
| 2023-12-11 |
32.6701 USDT |
40,271.1493 DASH |
34.5000 USDT |
30.9400 USDT |
32.2500 USDT |
32.3600 USDT |
| 2023-12-10 |
34.8763 USDT |
52,153.8693 DASH |
34.5600 USDT |
33.9700 USDT |
34.6900 USDT |
34.7000 USDT |
| 2023-12-09 |
32.9482 USDT |
46,691.7008 DASH |
32.4300 USDT |
32.0200 USDT |
32.2000 USDT |
34.1500 USDT |
| 2023-12-08 |
30.9634 USDT |
44,322.2777 DASH |
31.0600 USDT |
30.5700 USDT |
30.9800 USDT |
31.3400 USDT |
| 2023-12-07 |
31.3013 USDT |
61,567.1228 DASH |
30.6400 USDT |
28.1900 USDT |
30.8700 USDT |
31.2400 USDT |
| 2023-12-06 |
31.6769 USDT |
45,551.8306 DASH |
32.2100 USDT |
30.0000 USDT |
30.9100 USDT |
31.2100 USDT |
| 2023-12-05 |
31.7174 USDT |
64,105.5732 DASH |
32.0300 USDT |
30.9700 USDT |
31.5800 USDT |
32.0500 USDT |
| 2023-12-04 |
31.7198 USDT |
33,646.9646 DASH |
31.2800 USDT |
30.5000 USDT |
31.4600 USDT |
31.6200 USDT |
| 2023-12-03 |
30.8876 USDT |
36,493.6250 DASH |
30.9700 USDT |
30.3500 USDT |
30.7700 USDT |
31.0900 USDT |
| 2023-12-02 |
30.6518 USDT |
47,841.3875 DASH |
29.8400 USDT |
29.8400 USDT |
30.3400 USDT |
30.9300 USDT |
| 2023-12-01 |
29.9660 USDT |
47,868.3390 DASH |
29.8600 USDT |
29.3500 USDT |
29.6200 USDT |
30.3500 USDT |
| 2023-11-30 |
29.5615 USDT |
50,424.8393 DASH |
29.3600 USDT |
29.0800 USDT |
29.4500 USDT |
29.8500 USDT |
| 2023-11-29 |
29.7095 USDT |
39,391.6522 DASH |
29.6000 USDT |
29.1700 USDT |
29.5500 USDT |
29.2000 USDT |