Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-13 |
131.4119 USDT |
40,917.6632 DASH |
138.2500 USDT |
123.7100 USDT |
126.7400 USDT |
125.6600 USDT |
| 2021-12-12 |
137.0385 USDT |
24,563.4592 DASH |
140.5900 USDT |
133.9200 USDT |
135.6200 USDT |
139.0100 USDT |
| 2021-12-11 |
137.2864 USDT |
40,913.4057 DASH |
133.0300 USDT |
130.4200 USDT |
136.5500 USDT |
138.6600 USDT |
| 2021-12-10 |
137.1353 USDT |
77,157.4251 DASH |
136.0000 USDT |
131.3000 USDT |
134.2100 USDT |
136.3200 USDT |
| 2021-12-09 |
144.2139 USDT |
94,386.6527 DASH |
147.6800 USDT |
135.6500 USDT |
137.6300 USDT |
139.4700 USDT |
| 2021-12-08 |
142.3102 USDT |
90,253.4436 DASH |
138.2200 USDT |
135.0500 USDT |
138.7700 USDT |
146.9100 USDT |
| 2021-12-07 |
139.0207 USDT |
72,491.4692 DASH |
137.3000 USDT |
135.6600 USDT |
137.4600 USDT |
137.9300 USDT |
| 2021-12-06 |
129.2779 USDT |
102,999.7124 DASH |
134.5500 USDT |
122.0000 USDT |
126.8500 USDT |
137.6500 USDT |
| 2021-12-05 |
134.9253 USDT |
93,373.2260 DASH |
142.5100 USDT |
126.2300 USDT |
131.9400 USDT |
133.7400 USDT |
| 2021-12-04 |
136.9757 USDT |
195,488.4828 DASH |
167.0900 USDT |
111.1100 USDT |
135.1300 USDT |
140.7600 USDT |
| 2021-12-03 |
172.1968 USDT |
49,851.2521 DASH |
176.0200 USDT |
159.2100 USDT |
167.7300 USDT |
167.2400 USDT |
| 2021-12-02 |
175.2473 USDT |
25,583.4426 DASH |
178.1200 USDT |
172.3500 USDT |
174.8900 USDT |
177.1200 USDT |
| 2021-12-01 |
181.2798 USDT |
29,490.6703 DASH |
180.0900 USDT |
176.6000 USDT |
179.0700 USDT |
176.7200 USDT |
| 2021-11-30 |
180.7113 USDT |
41,900.8748 DASH |
181.9400 USDT |
161.4000 USDT |
179.3600 USDT |
180.3900 USDT |
| 2021-11-29 |
179.5434 USDT |
34,163.7997 DASH |
178.5200 USDT |
175.8100 USDT |
177.7200 USDT |
183.6900 USDT |
| 2021-11-28 |
174.2636 USDT |
64,952.8822 DASH |
182.4500 USDT |
163.9500 USDT |
170.0500 USDT |
174.2600 USDT |
| 2021-11-27 |
185.4010 USDT |
35,881.9039 DASH |
183.6000 USDT |
181.1200 USDT |
183.1200 USDT |
182.5400 USDT |
| 2021-11-26 |
188.7709 USDT |
100,242.7101 DASH |
214.8100 USDT |
178.3000 USDT |
185.0000 USDT |
184.4300 USDT |
| 2021-11-25 |
209.1636 USDT |
57,885.9555 DASH |
204.1000 USDT |
202.2200 USDT |
206.0900 USDT |
213.1000 USDT |
| 2021-11-24 |
196.1285 USDT |
92,397.9741 DASH |
187.5100 USDT |
184.5100 USDT |
188.3500 USDT |
202.8700 USDT |
| 2021-11-23 |
192.0570 USDT |
35,208.9000 DASH |
197.8000 USDT |
184.5700 USDT |
186.7600 USDT |
187.3400 USDT |
| 2021-11-22 |
195.7392 USDT |
57,893.5713 DASH |
207.2000 USDT |
188.5700 USDT |
192.1500 USDT |
194.7900 USDT |
| 2021-11-21 |
196.2301 USDT |
29,296.0713 DASH |
193.6300 USDT |
187.2700 USDT |
189.4900 USDT |
203.2900 USDT |
| 2021-11-20 |
192.6781 USDT |
33,165.3861 DASH |
189.3500 USDT |
186.0100 USDT |
189.0400 USDT |
192.7100 USDT |
| 2021-11-19 |
183.6592 USDT |
32,755.9931 DASH |
175.7200 USDT |
173.8200 USDT |
180.1900 USDT |
189.2000 USDT |
| 2021-11-18 |
181.0077 USDT |
46,391.9566 DASH |
189.4200 USDT |
169.8400 USDT |
177.6500 USDT |
180.2500 USDT |
| 2021-11-17 |
191.0887 USDT |
44,990.8399 DASH |
198.5000 USDT |
184.6700 USDT |
188.2100 USDT |
187.0700 USDT |
| 2021-11-16 |
204.1080 USDT |
87,992.0506 DASH |
224.3900 USDT |
189.0100 USDT |
200.4700 USDT |
201.2400 USDT |
| 2021-11-15 |
233.1318 USDT |
32,144.0958 DASH |
229.0600 USDT |
226.7400 USDT |
230.0300 USDT |
226.8200 USDT |
| 2021-11-14 |
225.6617 USDT |
16,374.0531 DASH |
228.8100 USDT |
219.9100 USDT |
223.4100 USDT |
224.9000 USDT |
| 2021-11-13 |
224.7181 USDT |
31,046.2834 DASH |
221.3200 USDT |
217.2600 USDT |
219.0200 USDT |
228.6200 USDT |
| 2021-11-12 |
224.0197 USDT |
38,266.1581 DASH |
231.4600 USDT |
212.2600 USDT |
218.6300 USDT |
220.0900 USDT |
| 2021-11-11 |
226.6365 USDT |
48,580.0881 DASH |
217.0000 USDT |
213.2700 USDT |
218.2300 USDT |
233.2100 USDT |
| 2021-11-10 |
230.1062 USDT |
96,090.6648 DASH |
234.4300 USDT |
206.7000 USDT |
220.5100 USDT |
218.4100 USDT |
| 2021-11-09 |
228.7548 USDT |
103,519.1608 DASH |
211.8900 USDT |
210.9500 USDT |
218.6600 USDT |
236.0600 USDT |
| 2021-11-08 |
202.5474 USDT |
44,041.0245 DASH |
193.8900 USDT |
193.2700 USDT |
196.2200 USDT |
208.5100 USDT |
| 2021-11-07 |
191.5462 USDT |
11,485.7671 DASH |
191.1400 USDT |
189.6500 USDT |
191.0100 USDT |
192.8600 USDT |
| 2021-11-06 |
190.9515 USDT |
25,091.8100 DASH |
194.3900 USDT |
185.2700 USDT |
188.4000 USDT |
190.5200 USDT |
| 2021-11-05 |
195.4683 USDT |
18,258.7051 DASH |
198.7400 USDT |
191.5400 USDT |
193.6300 USDT |
194.4700 USDT |
| 2021-11-04 |
198.9114 USDT |
35,582.5698 DASH |
201.8600 USDT |
193.5900 USDT |
196.7000 USDT |
197.8400 USDT |
| 2021-11-03 |
199.9471 USDT |
50,943.2573 DASH |
200.1000 USDT |
192.9600 USDT |
196.9100 USDT |
200.1900 USDT |
| 2021-11-02 |
194.6203 USDT |
29,463.3014 DASH |
189.0900 USDT |
187.4500 USDT |
189.4400 USDT |
200.7900 USDT |
| 2021-11-01 |
190.0701 USDT |
35,839.5160 DASH |
192.7800 USDT |
183.4700 USDT |
187.4200 USDT |
189.4800 USDT |
| 2021-10-31 |
191.2750 USDT |
53,268.4909 DASH |
183.7000 USDT |
183.4000 USDT |
185.5600 USDT |
191.3200 USDT |
| 2021-10-30 |
185.1012 USDT |
29,398.7704 DASH |
187.5000 USDT |
179.5500 USDT |
183.2100 USDT |
182.6400 USDT |
| 2021-10-29 |
185.6901 USDT |
31,909.2845 DASH |
183.5800 USDT |
181.6400 USDT |
184.6900 USDT |
188.1200 USDT |
| 2021-10-28 |
180.2499 USDT |
74,172.2467 DASH |
175.3100 USDT |
173.1200 USDT |
176.8100 USDT |
184.2700 USDT |
| 2021-10-27 |
184.3039 USDT |
81,419.4770 DASH |
198.6100 USDT |
170.0000 USDT |
178.2800 USDT |
178.2200 USDT |
| 2021-10-26 |
203.5523 USDT |
27,240.2562 DASH |
208.5300 USDT |
199.8600 USDT |
202.8100 USDT |
204.1800 USDT |
| 2021-10-25 |
206.2761 USDT |
40,217.8343 DASH |
202.6200 USDT |
201.3000 USDT |
204.8900 USDT |
204.9400 USDT |