Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
21.8221 USDT |
46,358.8552 DASH |
21.7300 USDT |
21.5700 USDT |
21.8100 USDT |
21.8700 USDT |
| 2025-08-25 |
22.7710 USDT |
43,096.0243 DASH |
22.9500 USDT |
22.2300 USDT |
22.5100 USDT |
22.4200 USDT |
| 2025-08-24 |
22.8710 USDT |
43,479.7640 DASH |
23.2800 USDT |
22.5000 USDT |
22.6900 USDT |
22.7000 USDT |
| 2025-08-23 |
23.0493 USDT |
95,625.1619 DASH |
23.2000 USDT |
22.7500 USDT |
23.0200 USDT |
23.0400 USDT |
| 2025-08-22 |
21.8626 USDT |
75,832.0891 DASH |
22.0900 USDT |
21.1400 USDT |
21.6300 USDT |
22.3600 USDT |
| 2025-08-21 |
22.0962 USDT |
30,903.3578 DASH |
22.2100 USDT |
21.5100 USDT |
21.9100 USDT |
21.7800 USDT |
| 2025-08-20 |
21.5557 USDT |
18,891.7762 DASH |
21.3100 USDT |
21.1900 USDT |
21.4100 USDT |
21.7700 USDT |
| 2025-08-19 |
22.0710 USDT |
36,109.2342 DASH |
22.1800 USDT |
21.7400 USDT |
21.9200 USDT |
22.3000 USDT |
| 2025-08-18 |
22.3416 USDT |
66,878.1709 DASH |
22.8600 USDT |
21.9700 USDT |
22.2200 USDT |
22.0700 USDT |
| 2025-08-17 |
23.3163 USDT |
48,698.0822 DASH |
23.2400 USDT |
22.8600 USDT |
23.1600 USDT |
23.0500 USDT |
| 2025-08-16 |
22.9247 USDT |
52,613.1028 DASH |
22.4700 USDT |
22.2900 USDT |
22.4300 USDT |
23.2100 USDT |
| 2025-08-15 |
22.1732 USDT |
106,075.4579 DASH |
22.2200 USDT |
21.5400 USDT |
21.8800 USDT |
22.1600 USDT |
| 2025-08-14 |
23.8298 USDT |
56,256.6177 DASH |
23.8500 USDT |
23.3200 USDT |
23.5300 USDT |
23.4600 USDT |
| 2025-08-13 |
23.4816 USDT |
58,323.2080 DASH |
23.4300 USDT |
23.0900 USDT |
23.3100 USDT |
23.9800 USDT |
| 2025-08-12 |
22.6277 USDT |
68,090.9284 DASH |
22.5600 USDT |
22.0800 USDT |
22.3200 USDT |
23.1500 USDT |
| 2025-08-11 |
23.1136 USDT |
74,063.0415 DASH |
23.0800 USDT |
22.3400 USDT |
22.6100 USDT |
23.4000 USDT |
| 2025-08-10 |
23.0292 USDT |
60,050.6497 DASH |
23.1900 USDT |
22.5100 USDT |
22.8000 USDT |
22.9600 USDT |
| 2025-08-09 |
23.0444 USDT |
68,217.3133 DASH |
22.5900 USDT |
22.5700 USDT |
22.6800 USDT |
23.2200 USDT |
| 2025-08-08 |
22.3116 USDT |
102,685.8952 DASH |
21.9800 USDT |
21.7800 USDT |
22.0600 USDT |
22.6700 USDT |
| 2025-08-07 |
21.6103 USDT |
50,624.0331 DASH |
21.0900 USDT |
20.9200 USDT |
21.0300 USDT |
21.9200 USDT |
| 2025-08-06 |
21.0803 USDT |
53,052.3082 DASH |
21.1300 USDT |
20.6400 USDT |
20.7600 USDT |
21.0800 USDT |
| 2025-08-05 |
21.2641 USDT |
69,856.7276 DASH |
21.7400 USDT |
20.7500 USDT |
20.9700 USDT |
20.9500 USDT |
| 2025-08-04 |
20.8042 USDT |
15,075.6554 DASH |
20.6300 USDT |
20.5000 USDT |
20.8000 USDT |
20.7800 USDT |
| 2025-08-03 |
20.3026 USDT |
27,028.5683 DASH |
20.0500 USDT |
19.8700 USDT |
20.2000 USDT |
20.3700 USDT |
| 2025-08-02 |
20.1605 USDT |
64,687.8747 DASH |
20.4000 USDT |
19.8100 USDT |
20.0100 USDT |
20.0800 USDT |
| 2025-08-01 |
20.5343 USDT |
65,542.7939 DASH |
20.5500 USDT |
20.1600 USDT |
20.5000 USDT |
20.8400 USDT |
| 2025-07-31 |
21.5077 USDT |
49,473.9873 DASH |
21.3500 USDT |
20.8000 USDT |
21.3100 USDT |
21.1000 USDT |
| 2025-07-30 |
20.9122 USDT |
89,095.1214 DASH |
21.2100 USDT |
20.1800 USDT |
20.8000 USDT |
21.0100 USDT |
| 2025-07-29 |
21.5891 USDT |
55,507.5071 DASH |
21.7400 USDT |
20.9900 USDT |
21.3500 USDT |
21.1400 USDT |
| 2025-07-28 |
22.8802 USDT |
77,232.3486 DASH |
23.1700 USDT |
21.7800 USDT |
22.0400 USDT |
21.8600 USDT |
| 2025-07-27 |
22.7934 USDT |
51,089.0165 DASH |
22.5100 USDT |
22.3600 USDT |
22.5400 USDT |
23.1700 USDT |
| 2025-07-26 |
22.5524 USDT |
34,161.4057 DASH |
22.7400 USDT |
22.2700 USDT |
22.4800 USDT |
22.5400 USDT |
| 2025-07-25 |
22.5033 USDT |
66,843.4013 DASH |
22.7800 USDT |
22.0900 USDT |
22.2700 USDT |
22.2000 USDT |
| 2025-07-24 |
22.8595 USDT |
87,584.6686 DASH |
23.2800 USDT |
21.9300 USDT |
22.5500 USDT |
23.1200 USDT |
| 2025-07-23 |
24.6445 USDT |
83,890.3427 DASH |
25.4300 USDT |
23.3800 USDT |
23.8900 USDT |
23.4000 USDT |
| 2025-07-22 |
24.8449 USDT |
115,429.7027 DASH |
25.0200 USDT |
24.2400 USDT |
24.6200 USDT |
25.5200 USDT |
| 2025-07-21 |
25.2921 USDT |
84,925.5843 DASH |
25.2000 USDT |
24.4700 USDT |
25.0200 USDT |
25.3700 USDT |
| 2025-07-20 |
25.2016 USDT |
98,863.3371 DASH |
24.3300 USDT |
24.1700 USDT |
24.5600 USDT |
25.6100 USDT |
| 2025-07-19 |
23.6711 USDT |
39,073.4823 DASH |
23.6700 USDT |
23.0500 USDT |
23.4800 USDT |
23.8700 USDT |
| 2025-07-18 |
23.7895 USDT |
98,426.7811 DASH |
22.6500 USDT |
22.5900 USDT |
22.9900 USDT |
24.1600 USDT |
| 2025-07-17 |
22.6042 USDT |
50,068.1601 DASH |
22.6700 USDT |
22.2000 USDT |
22.5100 USDT |
22.6500 USDT |
| 2025-07-16 |
22.2233 USDT |
43,160.1408 DASH |
22.3000 USDT |
21.7200 USDT |
21.9000 USDT |
22.5100 USDT |
| 2025-07-15 |
21.5422 USDT |
92,574.7191 DASH |
22.1400 USDT |
20.9600 USDT |
21.3700 USDT |
22.0300 USDT |
| 2025-07-14 |
22.7418 USDT |
148,813.1760 DASH |
22.2800 USDT |
22.1200 USDT |
22.3700 USDT |
22.3200 USDT |
| 2025-07-13 |
22.4702 USDT |
114,297.8664 DASH |
21.8300 USDT |
21.6300 USDT |
21.8300 USDT |
22.7300 USDT |
| 2025-07-12 |
21.8043 USDT |
14,932.6784 DASH |
21.7700 USDT |
21.4900 USDT |
21.8100 USDT |
22.0000 USDT |
| 2025-07-11 |
21.7875 USDT |
50,984.0821 DASH |
21.5200 USDT |
21.2800 USDT |
21.5200 USDT |
21.9800 USDT |
| 2025-07-10 |
20.7986 USDT |
29,724.5895 DASH |
20.7500 USDT |
20.6400 USDT |
20.7900 USDT |
20.7400 USDT |
| 2025-07-09 |
20.0942 USDT |
26,584.2928 DASH |
20.0100 USDT |
19.8200 USDT |
19.9000 USDT |
20.2500 USDT |
| 2025-07-08 |
19.8463 USDT |
20,789.8050 DASH |
19.8500 USDT |
19.6400 USDT |
19.7500 USDT |
19.9900 USDT |