Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-23 |
113.0771 USDT |
9,387.2518 DASH |
114.8900 USDT |
110.9500 USDT |
115.1400 USDT |
113.3500 USDT |
| 2019-04-22 |
121.3814 USDT |
6,280.0113 DASH |
122.4900 USDT |
120.0100 USDT |
123.2300 USDT |
120.0700 USDT |
| 2019-04-21 |
121.7188 USDT |
9,283.2462 DASH |
120.6300 USDT |
120.0000 USDT |
122.9600 USDT |
122.1800 USDT |
| 2019-04-20 |
119.5004 USDT |
3,541.8124 DASH |
119.4400 USDT |
118.1400 USDT |
121.2800 USDT |
121.0200 USDT |
| 2019-04-19 |
122.7022 USDT |
6,162.7497 DASH |
122.5600 USDT |
121.1300 USDT |
124.4800 USDT |
122.2000 USDT |
| 2019-04-18 |
122.5300 USDT |
4,523.4664 DASH |
122.8500 USDT |
121.8300 USDT |
123.8100 USDT |
121.8400 USDT |
| 2019-04-17 |
123.7862 USDT |
19,448.3510 DASH |
120.6200 USDT |
120.6000 USDT |
125.7600 USDT |
123.6900 USDT |
| 2019-04-16 |
119.2872 USDT |
6,232.6079 DASH |
119.1000 USDT |
118.5900 USDT |
120.0200 USDT |
119.9900 USDT |
| 2019-04-15 |
119.2196 USDT |
4,997.0197 DASH |
117.5000 USDT |
116.3000 USDT |
121.0000 USDT |
120.4000 USDT |
| 2019-04-14 |
118.2276 USDT |
5,859.3015 DASH |
121.1800 USDT |
115.0600 USDT |
121.2700 USDT |
118.9000 USDT |
| 2019-04-13 |
121.9047 USDT |
1,977.2311 DASH |
121.0600 USDT |
120.4500 USDT |
123.2500 USDT |
122.2300 USDT |
| 2019-04-12 |
118.4364 USDT |
855.6936 DASH |
118.6000 USDT |
117.8000 USDT |
118.7900 USDT |
118.4000 USDT |
| 2019-04-11 |
119.1939 USDT |
1,997.3122 DASH |
119.6300 USDT |
117.4700 USDT |
120.9100 USDT |
118.7100 USDT |
| 2019-04-10 |
121.6900 USDT |
2,966.5443 DASH |
119.5100 USDT |
119.0300 USDT |
123.6600 USDT |
121.6000 USDT |
| 2019-04-09 |
129.5079 USDT |
6,127.9030 DASH |
129.7900 USDT |
126.6600 USDT |
131.9200 USDT |
129.5300 USDT |
| 2019-04-08 |
130.7283 USDT |
2,365.6705 DASH |
130.5400 USDT |
129.6000 USDT |
131.4000 USDT |
130.9800 USDT |
| 2019-04-07 |
134.1847 USDT |
2,804.8615 DASH |
134.7200 USDT |
133.0000 USDT |
135.8000 USDT |
135.6200 USDT |
| 2019-04-06 |
133.1004 USDT |
5,603.7820 DASH |
132.3300 USDT |
131.0000 USDT |
135.1400 USDT |
134.6900 USDT |
| 2019-04-05 |
134.0768 USDT |
6,440.0924 DASH |
133.5300 USDT |
132.2200 USDT |
136.4900 USDT |
134.1200 USDT |
| 2019-04-04 |
130.7015 USDT |
4,007.2091 DASH |
129.4200 USDT |
128.5100 USDT |
132.3400 USDT |
131.7600 USDT |
| 2019-04-03 |
122.0156 USDT |
9,278.1461 DASH |
125.8600 USDT |
119.2700 USDT |
125.8600 USDT |
122.9300 USDT |
| 2019-04-02 |
131.5774 USDT |
22,678.1346 DASH |
131.5600 USDT |
120.0200 USDT |
138.4000 USDT |
122.0900 USDT |
| 2019-04-01 |
121.3799 USDT |
7,092.0796 DASH |
120.2300 USDT |
119.1500 USDT |
123.0000 USDT |
122.6000 USDT |
| 2019-03-31 |
112.4697 USDT |
7,697.6241 DASH |
113.1900 USDT |
110.8700 USDT |
113.7400 USDT |
113.6700 USDT |
| 2019-03-30 |
108.6726 USDT |
25,732.2351 DASH |
105.3600 USDT |
105.0000 USDT |
110.9600 USDT |
110.7200 USDT |
| 2019-03-29 |
98.4046 USDT |
10,773.7284 DASH |
96.9600 USDT |
95.7800 USDT |
100.6300 USDT |
100.4500 USDT |
| 2019-03-28 |
97.7422 USDT |
4,684.3614 DASH |
97.7800 USDT |
97.1500 USDT |
98.0100 USDT |
97.7700 USDT |
| 2019-03-27 |
95.0262 USDT |
10,637.7781 DASH |
94.0100 USDT |
93.6000 USDT |
96.3000 USDT |
95.6600 USDT |
| 2019-03-26 |
92.5895 USDT |
7,518.9191 DASH |
92.3500 USDT |
91.6200 USDT |
94.7300 USDT |
94.7000 USDT |
| 2019-03-25 |
88.1582 USDT |
7,750.3694 DASH |
88.0900 USDT |
87.3700 USDT |
88.9500 USDT |
88.5300 USDT |
| 2019-03-24 |
88.8586 USDT |
3,652.8817 DASH |
89.3400 USDT |
87.4800 USDT |
90.1600 USDT |
87.9500 USDT |
| 2019-03-23 |
92.1440 USDT |
2,904.7397 DASH |
91.9300 USDT |
91.5200 USDT |
92.7600 USDT |
91.7600 USDT |
| 2019-03-22 |
90.9346 USDT |
1,193.0553 DASH |
91.3300 USDT |
90.5800 USDT |
91.3300 USDT |
91.0400 USDT |
| 2019-03-21 |
90.8764 USDT |
4,341.7147 DASH |
90.3400 USDT |
89.7500 USDT |
92.2700 USDT |
90.5500 USDT |
| 2019-03-20 |
89.5512 USDT |
2,023.4130 DASH |
89.8000 USDT |
88.6600 USDT |
90.4800 USDT |
89.8000 USDT |
| 2019-03-19 |
92.3308 USDT |
1,523.6117 DASH |
92.4400 USDT |
91.7600 USDT |
92.9000 USDT |
92.3500 USDT |
| 2019-03-18 |
91.0685 USDT |
1,578.6085 DASH |
90.9900 USDT |
90.5200 USDT |
92.0000 USDT |
91.0500 USDT |
| 2019-03-17 |
91.0503 USDT |
1,102.2539 DASH |
91.1100 USDT |
90.6600 USDT |
91.3100 USDT |
91.1300 USDT |
| 2019-03-16 |
91.9121 USDT |
1,694.6359 DASH |
91.3400 USDT |
91.0300 USDT |
92.8400 USDT |
92.3600 USDT |
| 2019-03-15 |
91.5817 USDT |
593.1568 DASH |
91.3200 USDT |
91.2400 USDT |
91.8000 USDT |
91.7400 USDT |
| 2019-03-14 |
90.2743 USDT |
2,490.7716 DASH |
90.7900 USDT |
89.5500 USDT |
91.0600 USDT |
89.7200 USDT |
| 2019-03-13 |
88.8830 USDT |
5,940.8642 DASH |
89.0900 USDT |
88.6300 USDT |
89.1800 USDT |
88.9300 USDT |
| 2019-03-12 |
89.7254 USDT |
2,876.8152 DASH |
90.2900 USDT |
89.1600 USDT |
90.6600 USDT |
89.5200 USDT |
| 2019-03-11 |
89.2008 USDT |
18,211.7203 DASH |
86.3200 USDT |
86.3200 USDT |
92.0000 USDT |
91.4700 USDT |
| 2019-03-10 |
81.9108 USDT |
6,692.0299 DASH |
80.0400 USDT |
80.0300 USDT |
82.4800 USDT |
82.1000 USDT |
| 2019-03-09 |
81.6151 USDT |
6,517.3121 DASH |
81.8500 USDT |
81.1500 USDT |
82.8400 USDT |
82.7900 USDT |
| 2019-03-08 |
82.1920 USDT |
8,427.6498 DASH |
82.8300 USDT |
80.9400 USDT |
83.1400 USDT |
83.1000 USDT |
| 2019-03-07 |
81.1296 USDT |
9,392.0636 DASH |
82.1500 USDT |
78.2200 USDT |
82.5100 USDT |
79.2400 USDT |
| 2019-03-06 |
82.1070 USDT |
6,089.0985 DASH |
82.2500 USDT |
81.5900 USDT |
82.5500 USDT |
82.5300 USDT |
| 2019-03-05 |
82.3867 USDT |
4,212.6556 DASH |
81.8800 USDT |
81.4400 USDT |
83.0100 USDT |
82.6600 USDT |