Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
151.5909 USDT |
7,073.0412 DASH |
149.7800 USDT |
149.3200 USDT |
153.6400 USDT |
153.1700 USDT |
| 2019-06-12 |
154.7459 USDT |
6,442.7138 DASH |
155.2000 USDT |
152.6700 USDT |
156.2400 USDT |
152.8600 USDT |
| 2019-06-11 |
151.5638 USDT |
50,444.5423 DASH |
150.4100 USDT |
148.8600 USDT |
154.8000 USDT |
154.5900 USDT |
| 2019-06-10 |
146.3546 USDT |
35,222.2647 DASH |
143.9200 USDT |
143.4400 USDT |
148.9700 USDT |
147.0200 USDT |
| 2019-06-09 |
148.9636 USDT |
26,905.1422 DASH |
146.8600 USDT |
145.6300 USDT |
151.1700 USDT |
151.0900 USDT |
| 2019-06-08 |
140.9769 USDT |
7,323.2760 DASH |
141.2200 USDT |
139.0000 USDT |
143.3100 USDT |
141.7700 USDT |
| 2019-06-07 |
144.2365 USDT |
13,138.4230 DASH |
145.7800 USDT |
142.4600 USDT |
146.3100 USDT |
144.8800 USDT |
| 2019-06-06 |
149.8337 USDT |
10,894.6432 DASH |
147.9600 USDT |
146.9000 USDT |
152.2400 USDT |
148.8400 USDT |
| 2019-06-05 |
142.3654 USDT |
19,001.5810 DASH |
143.2500 USDT |
138.3800 USDT |
143.5000 USDT |
143.2900 USDT |
| 2019-06-04 |
145.3910 USDT |
4,222.5183 DASH |
142.6200 USDT |
142.4800 USDT |
148.3600 USDT |
147.1900 USDT |
| 2019-06-03 |
146.2555 USDT |
18,148.2918 DASH |
153.9900 USDT |
140.3800 USDT |
154.3300 USDT |
142.7000 USDT |
| 2019-06-02 |
160.4753 USDT |
16,621.9397 DASH |
160.7500 USDT |
153.4200 USDT |
162.9100 USDT |
154.6000 USDT |
| 2019-06-01 |
164.8280 USDT |
13,200.5807 DASH |
166.1100 USDT |
163.2600 USDT |
166.5000 USDT |
165.2300 USDT |
| 2019-05-31 |
164.3044 USDT |
11,872.0772 DASH |
164.6300 USDT |
162.5500 USDT |
165.8300 USDT |
164.1000 USDT |
| 2019-05-30 |
161.8394 USDT |
6,149.3440 DASH |
160.5500 USDT |
159.4700 USDT |
165.7000 USDT |
165.6500 USDT |
| 2019-05-29 |
165.2926 USDT |
34,665.6241 DASH |
173.9000 USDT |
156.0400 USDT |
175.8800 USDT |
162.7900 USDT |
| 2019-05-28 |
171.7305 USDT |
23,553.3314 DASH |
171.3300 USDT |
167.5100 USDT |
175.5300 USDT |
167.9500 USDT |
| 2019-05-27 |
170.6192 USDT |
16,412.3338 DASH |
170.0700 USDT |
167.6600 USDT |
173.6200 USDT |
169.1700 USDT |
| 2019-05-26 |
166.2076 USDT |
17,322.7264 DASH |
165.0800 USDT |
162.1400 USDT |
169.9800 USDT |
165.9400 USDT |
| 2019-05-25 |
159.3222 USDT |
10,541.2968 DASH |
152.8800 USDT |
152.3100 USDT |
164.3400 USDT |
161.7900 USDT |
| 2019-05-24 |
155.0116 USDT |
3,206.1713 DASH |
154.5500 USDT |
153.8800 USDT |
155.9800 USDT |
155.5800 USDT |
| 2019-05-23 |
157.1490 USDT |
9,399.0357 DASH |
158.9800 USDT |
154.7300 USDT |
160.5500 USDT |
155.9100 USDT |
| 2019-05-22 |
152.5299 USDT |
8,161.7078 DASH |
152.4200 USDT |
150.0000 USDT |
155.0000 USDT |
153.8500 USDT |
| 2019-05-21 |
158.1822 USDT |
14,022.3062 DASH |
162.2100 USDT |
151.2000 USDT |
162.4700 USDT |
155.8500 USDT |
| 2019-05-20 |
165.9621 USDT |
8,321.1745 DASH |
166.6200 USDT |
163.5900 USDT |
168.6700 USDT |
166.5200 USDT |
| 2019-05-19 |
167.6594 USDT |
21,727.7196 DASH |
164.4500 USDT |
164.3600 USDT |
170.9400 USDT |
166.9300 USDT |
| 2019-05-18 |
163.6017 USDT |
28,639.8830 DASH |
154.5400 USDT |
152.3500 USDT |
176.9100 USDT |
173.0900 USDT |
| 2019-05-17 |
139.7482 USDT |
12,283.0025 DASH |
139.1400 USDT |
136.9000 USDT |
144.0900 USDT |
142.2100 USDT |
| 2019-05-16 |
133.1454 USDT |
14,540.1299 DASH |
132.9500 USDT |
130.0000 USDT |
136.6800 USDT |
135.9600 USDT |
| 2019-05-15 |
151.4507 USDT |
10,303.0958 DASH |
155.6900 USDT |
146.2300 USDT |
156.0000 USDT |
148.9900 USDT |
| 2019-05-14 |
149.5719 USDT |
27,410.9653 DASH |
147.4300 USDT |
144.7100 USDT |
155.2800 USDT |
155.0200 USDT |
| 2019-05-13 |
138.4835 USDT |
17,745.6991 DASH |
140.0300 USDT |
135.0500 USDT |
142.3700 USDT |
142.2700 USDT |
| 2019-05-12 |
133.1658 USDT |
19,408.8315 DASH |
132.8400 USDT |
129.1500 USDT |
135.6600 USDT |
130.6700 USDT |
| 2019-05-11 |
123.1478 USDT |
5,965.5791 DASH |
118.5000 USDT |
118.4800 USDT |
125.5300 USDT |
124.5600 USDT |
| 2019-05-10 |
122.0650 USDT |
13,170.3375 DASH |
120.9000 USDT |
119.3300 USDT |
124.3300 USDT |
124.2100 USDT |
| 2019-05-09 |
112.4263 USDT |
6,671.5846 DASH |
113.3700 USDT |
111.0800 USDT |
113.7300 USDT |
112.7600 USDT |
| 2019-05-08 |
111.1023 USDT |
5,890.3920 DASH |
111.1000 USDT |
110.0000 USDT |
112.3900 USDT |
112.3200 USDT |
| 2019-05-07 |
117.5521 USDT |
25,048.5000 DASH |
117.4500 USDT |
116.3500 USDT |
118.8200 USDT |
117.7700 USDT |
| 2019-05-06 |
119.7433 USDT |
12,555.8007 DASH |
121.5700 USDT |
116.6000 USDT |
122.4000 USDT |
117.3300 USDT |
| 2019-05-05 |
121.0901 USDT |
14,047.5272 DASH |
119.2500 USDT |
119.1800 USDT |
122.1600 USDT |
120.8100 USDT |
| 2019-05-04 |
119.2619 USDT |
14,372.4169 DASH |
120.5800 USDT |
118.0000 USDT |
120.6300 USDT |
118.8300 USDT |
| 2019-05-03 |
120.0209 USDT |
18,194.1549 DASH |
117.3700 USDT |
117.2600 USDT |
121.3900 USDT |
120.3600 USDT |
| 2019-05-02 |
120.9126 USDT |
6,850.1050 DASH |
120.8700 USDT |
120.2400 USDT |
121.5000 USDT |
120.5700 USDT |
| 2019-05-01 |
117.9156 USDT |
6,599.4989 DASH |
118.6900 USDT |
116.5400 USDT |
118.8200 USDT |
116.5700 USDT |
| 2019-04-30 |
117.2751 USDT |
10,545.4051 DASH |
116.8300 USDT |
115.8100 USDT |
119.2300 USDT |
116.7400 USDT |
| 2019-04-29 |
110.3220 USDT |
10,051.1773 DASH |
110.4600 USDT |
109.7600 USDT |
111.8600 USDT |
110.8300 USDT |
| 2019-04-28 |
107.6693 USDT |
8,818.4452 DASH |
107.8300 USDT |
106.4000 USDT |
108.8300 USDT |
107.5500 USDT |
| 2019-04-27 |
110.1729 USDT |
10,985.6484 DASH |
111.2100 USDT |
108.9900 USDT |
111.2200 USDT |
110.8400 USDT |
| 2019-04-26 |
110.7430 USDT |
10,157.0515 DASH |
109.5000 USDT |
109.4900 USDT |
111.4700 USDT |
110.8200 USDT |
| 2019-04-25 |
109.0745 USDT |
11,091.8495 DASH |
108.1600 USDT |
106.5500 USDT |
110.3300 USDT |
110.2700 USDT |