Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-01 |
69.7860 USDT |
1,677.6329 DASH |
69.6900 USDT |
69.1100 USDT |
70.4800 USDT |
70.2400 USDT |
| 2019-09-30 |
70.2763 USDT |
2,736.5636 DASH |
70.8500 USDT |
69.1700 USDT |
70.9600 USDT |
69.6300 USDT |
| 2019-09-29 |
70.3694 USDT |
3,148.4642 DASH |
71.5000 USDT |
69.3100 USDT |
71.9900 USDT |
70.6100 USDT |
| 2019-09-28 |
68.4831 USDT |
1,431.1644 DASH |
68.0000 USDT |
67.3400 USDT |
69.4500 USDT |
68.7800 USDT |
| 2019-09-27 |
70.8905 USDT |
1,200.2282 DASH |
70.2600 USDT |
70.0600 USDT |
71.4600 USDT |
71.2200 USDT |
| 2019-09-26 |
70.1642 USDT |
3,204.7579 DASH |
68.3000 USDT |
67.8900 USDT |
72.2700 USDT |
71.2200 USDT |
| 2019-09-25 |
67.5100 USDT |
6,122.5232 DASH |
67.0500 USDT |
65.6800 USDT |
69.3000 USDT |
68.9100 USDT |
| 2019-09-24 |
71.0874 USDT |
2,801.9062 DASH |
69.9000 USDT |
69.7000 USDT |
73.3600 USDT |
73.3400 USDT |
| 2019-09-23 |
72.8019 USDT |
29,688.6161 DASH |
84.2400 USDT |
59.3400 USDT |
85.6400 USDT |
72.1900 USDT |
| 2019-09-22 |
88.9809 USDT |
5,833.0996 DASH |
90.2500 USDT |
87.6900 USDT |
90.5400 USDT |
87.9400 USDT |
| 2019-09-21 |
91.2632 USDT |
3,671.1060 DASH |
91.7700 USDT |
90.7000 USDT |
92.2000 USDT |
90.8000 USDT |
| 2019-09-20 |
93.4391 USDT |
5,221.8394 DASH |
94.5400 USDT |
92.6700 USDT |
94.8100 USDT |
92.7600 USDT |
| 2019-09-19 |
95.9650 USDT |
8,230.7034 DASH |
96.7000 USDT |
95.2400 USDT |
96.7400 USDT |
96.5500 USDT |
| 2019-09-18 |
100.5400 USDT |
25,964.4825 DASH |
99.2800 USDT |
95.0400 USDT |
104.2600 USDT |
97.8300 USDT |
| 2019-09-17 |
97.0810 USDT |
6,143.5996 DASH |
96.5600 USDT |
96.1300 USDT |
98.0900 USDT |
97.7800 USDT |
| 2019-09-16 |
96.2656 USDT |
14,656.3121 DASH |
92.5300 USDT |
92.5200 USDT |
99.5100 USDT |
96.2100 USDT |
| 2019-09-15 |
90.8552 USDT |
14,241.9205 DASH |
88.5500 USDT |
88.0600 USDT |
94.1500 USDT |
93.0900 USDT |
| 2019-09-14 |
89.0992 USDT |
5,623.4623 DASH |
89.5700 USDT |
88.8300 USDT |
89.7800 USDT |
89.1900 USDT |
| 2019-09-13 |
91.5373 USDT |
7,638.0880 DASH |
91.6800 USDT |
91.1500 USDT |
91.9500 USDT |
91.2000 USDT |
| 2019-09-12 |
91.1399 USDT |
13,130.9618 DASH |
91.7400 USDT |
90.0500 USDT |
93.2800 USDT |
93.2500 USDT |
| 2019-09-11 |
88.5433 USDT |
16,857.1585 DASH |
84.7400 USDT |
84.1700 USDT |
97.5000 USDT |
85.3400 USDT |
| 2019-09-10 |
82.5159 USDT |
6,157.6452 DASH |
83.0300 USDT |
81.8400 USDT |
84.1500 USDT |
82.5500 USDT |
| 2019-09-09 |
83.5871 USDT |
2,281.8541 DASH |
84.5300 USDT |
82.5000 USDT |
84.6400 USDT |
82.5400 USDT |
| 2019-09-08 |
86.1565 USDT |
4,240.1759 DASH |
86.4400 USDT |
85.2400 USDT |
86.7200 USDT |
86.1900 USDT |
| 2019-09-07 |
86.9066 USDT |
2,296.6398 DASH |
86.7800 USDT |
86.4400 USDT |
87.6100 USDT |
87.5700 USDT |
| 2019-09-06 |
83.5666 USDT |
2,710.8717 DASH |
82.7500 USDT |
82.1000 USDT |
84.3000 USDT |
83.7500 USDT |
| 2019-09-05 |
80.2607 USDT |
6,141.0941 DASH |
82.4500 USDT |
77.8100 USDT |
82.5000 USDT |
80.0500 USDT |
| 2019-09-04 |
80.3392 USDT |
4,513.6319 DASH |
80.3800 USDT |
79.9000 USDT |
80.9100 USDT |
80.1400 USDT |
| 2019-09-03 |
81.9195 USDT |
1,884.4042 DASH |
81.6900 USDT |
80.7600 USDT |
82.6500 USDT |
80.8600 USDT |
| 2019-09-02 |
82.8443 USDT |
9,300.8063 DASH |
82.4100 USDT |
81.7200 USDT |
83.6100 USDT |
82.7000 USDT |
| 2019-09-01 |
81.5202 USDT |
5,964.5642 DASH |
79.7800 USDT |
79.7800 USDT |
83.2300 USDT |
82.2800 USDT |
| 2019-08-31 |
79.3592 USDT |
1,588.3247 DASH |
79.1100 USDT |
78.0500 USDT |
80.5400 USDT |
79.4900 USDT |
| 2019-08-30 |
79.4870 USDT |
2,055.0233 DASH |
79.3800 USDT |
78.3700 USDT |
80.4900 USDT |
79.7600 USDT |
| 2019-08-29 |
81.0077 USDT |
2,738.7574 DASH |
81.6200 USDT |
79.7900 USDT |
81.9300 USDT |
80.2500 USDT |
| 2019-08-28 |
79.6972 USDT |
1,351.3685 DASH |
79.3200 USDT |
78.9100 USDT |
80.8700 USDT |
79.6500 USDT |
| 2019-08-27 |
86.3890 USDT |
4,318.8577 DASH |
89.7500 USDT |
84.4700 USDT |
89.9800 USDT |
84.9300 USDT |
| 2019-08-26 |
90.7508 USDT |
517.1739 DASH |
91.3500 USDT |
90.3000 USDT |
91.4000 USDT |
90.4200 USDT |
| 2019-08-25 |
91.6758 USDT |
11,268.9851 DASH |
91.7200 USDT |
91.0100 USDT |
92.3500 USDT |
91.8700 USDT |
| 2019-08-24 |
91.5642 USDT |
8,475.0122 DASH |
91.2900 USDT |
90.6300 USDT |
92.3500 USDT |
91.2200 USDT |
| 2019-08-23 |
92.0454 USDT |
8,597.8126 DASH |
91.3600 USDT |
90.9800 USDT |
92.7700 USDT |
91.3500 USDT |
| 2019-08-22 |
93.6059 USDT |
1,006.7009 DASH |
94.0000 USDT |
93.0000 USDT |
94.2300 USDT |
93.4300 USDT |
| 2019-08-21 |
91.3398 USDT |
2,908.4061 DASH |
90.3700 USDT |
89.8900 USDT |
92.2300 USDT |
91.5200 USDT |
| 2019-08-20 |
89.3233 USDT |
4,893.6918 DASH |
87.6400 USDT |
87.1600 USDT |
90.0800 USDT |
89.8600 USDT |
| 2019-08-19 |
93.9019 USDT |
1,918.3263 DASH |
94.5400 USDT |
93.3100 USDT |
94.9000 USDT |
93.8700 USDT |
| 2019-08-18 |
96.3912 USDT |
2,576.3193 DASH |
96.9400 USDT |
95.5300 USDT |
97.4600 USDT |
96.1000 USDT |
| 2019-08-17 |
95.2127 USDT |
2,176.0095 DASH |
94.5900 USDT |
94.5900 USDT |
95.9000 USDT |
94.9400 USDT |
| 2019-08-16 |
91.4129 USDT |
3,957.5883 DASH |
92.4000 USDT |
90.6100 USDT |
92.7600 USDT |
91.3900 USDT |
| 2019-08-15 |
94.2288 USDT |
3,031.2522 DASH |
94.0700 USDT |
93.1500 USDT |
95.4000 USDT |
93.6000 USDT |
| 2019-08-14 |
94.5482 USDT |
6,082.8861 DASH |
94.7300 USDT |
93.5000 USDT |
95.8700 USDT |
94.5800 USDT |
| 2019-08-13 |
98.3944 USDT |
5,702.5280 DASH |
100.4600 USDT |
96.2000 USDT |
100.9300 USDT |
96.5600 USDT |