Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-16 |
259.6162 USDT |
288,659.7354 DASH |
259.9400 USDT |
242.8800 USDT |
248.1800 USDT |
248.3300 USDT |
| 2021-02-15 |
251.4299 USDT |
882,319.7641 DASH |
230.6200 USDT |
193.8300 USDT |
214.9200 USDT |
260.5500 USDT |
| 2021-02-14 |
245.1398 USDT |
448,098.6271 DASH |
267.6000 USDT |
221.7900 USDT |
234.7300 USDT |
231.3200 USDT |
| 2021-02-13 |
230.4682 USDT |
1,039,524.4995 DASH |
169.8200 USDT |
169.7400 USDT |
174.1600 USDT |
268.3700 USDT |
| 2021-02-12 |
164.0643 USDT |
213,099.4707 DASH |
164.8000 USDT |
155.6600 USDT |
162.0800 USDT |
169.1800 USDT |
| 2021-02-11 |
154.7240 USDT |
353,224.3630 DASH |
139.6300 USDT |
138.1300 USDT |
144.4200 USDT |
163.8600 USDT |
| 2021-02-10 |
137.4811 USDT |
247,784.9101 DASH |
137.3800 USDT |
128.7700 USDT |
135.2400 USDT |
139.4900 USDT |
| 2021-02-09 |
134.0054 USDT |
106,252.8326 DASH |
128.0800 USDT |
126.0700 USDT |
139.5600 USDT |
136.5500 USDT |
| 2021-02-08 |
126.5348 USDT |
134,807.1496 DASH |
124.2900 USDT |
121.1500 USDT |
131.5000 USDT |
128.1700 USDT |
| 2021-02-07 |
118.5230 USDT |
106,572.4592 DASH |
115.6000 USDT |
112.3300 USDT |
124.4300 USDT |
124.2700 USDT |
| 2021-02-06 |
118.2056 USDT |
120,443.8436 DASH |
118.3500 USDT |
112.7300 USDT |
122.9900 USDT |
115.5600 USDT |
| 2021-02-05 |
118.7436 USDT |
131,500.0398 DASH |
119.8800 USDT |
115.1000 USDT |
122.6600 USDT |
118.2700 USDT |
| 2021-02-04 |
116.8746 USDT |
131,323.1367 DASH |
111.5900 USDT |
110.4000 USDT |
122.4400 USDT |
119.9100 USDT |
| 2021-02-03 |
114.0376 USDT |
112,289.6251 DASH |
115.1200 USDT |
110.1000 USDT |
118.5500 USDT |
111.5400 USDT |
| 2021-02-02 |
114.0214 USDT |
141,882.8476 DASH |
107.8500 USDT |
106.5600 USDT |
118.6600 USDT |
115.2200 USDT |
| 2021-02-01 |
105.3836 USDT |
87,257.1373 DASH |
101.8300 USDT |
101.5000 USDT |
108.6500 USDT |
107.9100 USDT |
| 2021-01-31 |
103.3834 USDT |
109,179.1620 DASH |
101.2900 USDT |
100.0100 USDT |
105.7300 USDT |
101.8500 USDT |
| 2021-01-30 |
104.1293 USDT |
73,097.5309 DASH |
104.2600 USDT |
100.5800 USDT |
106.2700 USDT |
101.2800 USDT |
| 2021-01-29 |
103.3581 USDT |
67,628.5499 DASH |
106.9500 USDT |
100.5300 USDT |
107.6200 USDT |
104.3500 USDT |
| 2021-01-28 |
105.0380 USDT |
148,434.2433 DASH |
102.0700 USDT |
101.0400 USDT |
110.1800 USDT |
106.8100 USDT |
| 2021-01-27 |
99.6654 USDT |
73,366.3812 DASH |
97.6800 USDT |
94.8200 USDT |
104.3100 USDT |
102.0800 USDT |
| 2021-01-26 |
99.6247 USDT |
63,062.5529 DASH |
102.4400 USDT |
94.1900 USDT |
105.6800 USDT |
97.7800 USDT |
| 2021-01-25 |
105.3287 USDT |
73,273.1381 DASH |
110.9400 USDT |
100.2900 USDT |
111.3000 USDT |
102.4200 USDT |
| 2021-01-24 |
108.9077 USDT |
90,938.9080 DASH |
106.6300 USDT |
103.5400 USDT |
113.1800 USDT |
110.9200 USDT |
| 2021-01-23 |
108.1242 USDT |
92,522.5976 DASH |
104.9700 USDT |
103.9600 USDT |
110.9200 USDT |
106.6800 USDT |
| 2021-01-22 |
105.7137 USDT |
112,829.7690 DASH |
104.7600 USDT |
102.1300 USDT |
109.9000 USDT |
105.0500 USDT |
| 2021-01-21 |
101.0037 USDT |
215,739.0531 DASH |
103.7200 USDT |
93.7800 USDT |
108.5000 USDT |
104.7100 USDT |
| 2021-01-20 |
111.2030 USDT |
189,953.0409 DASH |
116.2900 USDT |
103.0600 USDT |
121.9300 USDT |
103.7700 USDT |
| 2021-01-19 |
120.1900 USDT |
165,858.9805 DASH |
131.6800 USDT |
111.2500 USDT |
133.6600 USDT |
116.3200 USDT |
| 2021-01-18 |
130.3804 USDT |
96,368.6048 DASH |
126.0500 USDT |
124.2200 USDT |
134.4100 USDT |
131.6800 USDT |
| 2021-01-17 |
124.5227 USDT |
64,081.2846 DASH |
125.1400 USDT |
121.0100 USDT |
128.3800 USDT |
126.0400 USDT |
| 2021-01-16 |
128.7445 USDT |
260.2241 DASH |
128.8000 USDT |
122.6500 USDT |
132.5600 USDT |
125.1100 USDT |
| 2021-01-15 |
132.2048 USDT |
104,231.7135 DASH |
135.3100 USDT |
127.0400 USDT |
137.8900 USDT |
131.4000 USDT |
| 2021-01-14 |
134.2386 USDT |
36,878.6877 DASH |
135.3100 USDT |
130.2100 USDT |
137.8900 USDT |
132.5400 USDT |
| 2021-01-13 |
132.5662 USDT |
26,057.6062 DASH |
130.4600 USDT |
128.5100 USDT |
137.5000 USDT |
134.7700 USDT |
| 2021-01-12 |
127.9673 USDT |
123,556.3658 DASH |
122.9600 USDT |
122.9500 USDT |
133.3300 USDT |
124.9000 USDT |
| 2021-01-11 |
115.0816 USDT |
162,009.1510 DASH |
120.5400 USDT |
106.0100 USDT |
123.4000 USDT |
121.2400 USDT |
| 2021-01-10 |
146.5148 USDT |
153,181.0286 DASH |
147.0500 USDT |
133.8200 USDT |
158.6000 USDT |
141.8000 USDT |
| 2021-01-09 |
107.7446 USDT |
91,502.6026 DASH |
103.7400 USDT |
103.3100 USDT |
111.3000 USDT |
111.0100 USDT |
| 2021-01-08 |
97.6399 USDT |
32,364.7686 DASH |
96.6700 USDT |
93.7800 USDT |
100.8700 USDT |
96.4900 USDT |
| 2021-01-07 |
101.1833 USDT |
76,759.3123 DASH |
105.0300 USDT |
94.8000 USDT |
105.6200 USDT |
101.2800 USDT |
| 2021-01-06 |
92.7148 USDT |
38,349.0152 DASH |
93.5600 USDT |
89.0000 USDT |
95.0000 USDT |
92.7500 USDT |
| 2021-01-05 |
88.9299 USDT |
14,096.7588 DASH |
89.0500 USDT |
87.7700 USDT |
89.9700 USDT |
89.8400 USDT |
| 2021-01-04 |
87.2045 USDT |
13,546.3524 DASH |
88.0100 USDT |
86.0300 USDT |
88.8400 USDT |
86.8700 USDT |
| 2021-01-03 |
89.7971 USDT |
32,545.3004 DASH |
89.5500 USDT |
87.0600 USDT |
92.1400 USDT |
88.7900 USDT |
| 2021-01-02 |
90.7745 USDT |
48,724.0314 DASH |
90.5900 USDT |
85.7100 USDT |
94.0400 USDT |
87.3400 USDT |
| 2021-01-01 |
92.2848 USDT |
86,100.5376 DASH |
101.1900 USDT |
88.0100 USDT |
101.9400 USDT |
89.1200 USDT |
| 2020-12-31 |
99.3360 USDT |
6,054.7022 DASH |
98.7400 USDT |
98.2800 USDT |
100.1100 USDT |
99.2100 USDT |
| 2020-12-30 |
100.6495 USDT |
11,285.3191 DASH |
102.0100 USDT |
98.9700 USDT |
102.6700 USDT |
101.2700 USDT |
| 2020-12-29 |
101.4894 USDT |
23,788.6200 DASH |
101.5200 USDT |
99.1600 USDT |
103.9900 USDT |
103.0100 USDT |