Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-05 |
31.7174 USDT |
64,105.5732 DASH |
32.0300 USDT |
30.9700 USDT |
31.5800 USDT |
32.0500 USDT |
| 2023-12-04 |
31.7198 USDT |
33,646.9646 DASH |
31.2800 USDT |
30.5000 USDT |
31.4600 USDT |
31.6200 USDT |
| 2023-12-03 |
30.8876 USDT |
36,493.6250 DASH |
30.9700 USDT |
30.3500 USDT |
30.7700 USDT |
31.0900 USDT |
| 2023-12-02 |
30.6518 USDT |
47,841.3875 DASH |
29.8400 USDT |
29.8400 USDT |
30.3400 USDT |
30.9300 USDT |
| 2023-12-01 |
29.9660 USDT |
47,868.3390 DASH |
29.8600 USDT |
29.3500 USDT |
29.6200 USDT |
30.3500 USDT |
| 2023-11-30 |
29.5615 USDT |
50,424.8393 DASH |
29.3600 USDT |
29.0800 USDT |
29.4500 USDT |
29.8500 USDT |
| 2023-11-29 |
29.7095 USDT |
39,391.6522 DASH |
29.6000 USDT |
29.1700 USDT |
29.5500 USDT |
29.2000 USDT |
| 2023-11-28 |
29.5835 USDT |
23,650.2148 DASH |
29.7000 USDT |
28.9800 USDT |
29.4300 USDT |
30.0000 USDT |
| 2023-11-27 |
29.8199 USDT |
22,982.8737 DASH |
30.6700 USDT |
28.9300 USDT |
29.2700 USDT |
29.3200 USDT |
| 2023-11-26 |
30.7278 USDT |
12,931.5630 DASH |
31.0200 USDT |
29.8400 USDT |
30.5400 USDT |
30.5600 USDT |
| 2023-11-25 |
30.6835 USDT |
15,650.4982 DASH |
30.0400 USDT |
29.8900 USDT |
30.2300 USDT |
30.7700 USDT |
| 2023-11-24 |
30.0122 USDT |
9,076.0562 DASH |
29.5400 USDT |
29.4300 USDT |
29.6600 USDT |
29.9900 USDT |
| 2023-11-23 |
29.3031 USDT |
7,267.7234 DASH |
29.1500 USDT |
28.8800 USDT |
29.2200 USDT |
29.4100 USDT |
| 2023-11-22 |
28.5925 USDT |
5,496.5663 DASH |
28.0500 USDT |
27.6500 USDT |
28.4300 USDT |
29.1100 USDT |
| 2023-11-21 |
29.4174 USDT |
8,125.4345 DASH |
30.6700 USDT |
26.9500 USDT |
28.1600 USDT |
28.1600 USDT |
| 2023-11-20 |
30.7721 USDT |
7,210.7656 DASH |
30.5900 USDT |
30.3900 USDT |
30.6700 USDT |
30.9400 USDT |
| 2023-11-19 |
29.7539 USDT |
3,876.0117 DASH |
29.8700 USDT |
29.1700 USDT |
29.5700 USDT |
30.2200 USDT |
| 2023-11-18 |
30.0452 USDT |
11,662.6573 DASH |
30.7400 USDT |
29.0400 USDT |
29.6100 USDT |
29.8700 USDT |
| 2023-11-17 |
30.5004 USDT |
18,696.5711 DASH |
30.5800 USDT |
29.4800 USDT |
30.1900 USDT |
30.6300 USDT |
| 2023-11-16 |
31.5178 USDT |
13,269.6171 DASH |
32.2600 USDT |
30.0000 USDT |
30.6100 USDT |
30.5800 USDT |
| 2023-11-15 |
31.5933 USDT |
10,935.6636 DASH |
30.9000 USDT |
30.8500 USDT |
31.2500 USDT |
31.9500 USDT |
| 2023-11-14 |
31.8169 USDT |
7,848.3721 DASH |
32.0600 USDT |
31.1400 USDT |
31.5000 USDT |
32.1900 USDT |
| 2023-11-13 |
33.3276 USDT |
11,762.3754 DASH |
33.5700 USDT |
32.4200 USDT |
32.9200 USDT |
32.9200 USDT |
| 2023-11-12 |
32.9517 USDT |
10,630.8095 DASH |
33.1100 USDT |
31.7100 USDT |
32.5100 USDT |
33.8000 USDT |
| 2023-11-11 |
32.0853 USDT |
9,064.2696 DASH |
32.1100 USDT |
31.0600 USDT |
31.8500 USDT |
32.9200 USDT |
| 2023-11-10 |
30.9188 USDT |
6,997.6587 DASH |
30.4700 USDT |
30.0600 USDT |
30.8200 USDT |
31.3000 USDT |
| 2023-11-09 |
31.0245 USDT |
16,617.6903 DASH |
31.3700 USDT |
29.0600 USDT |
29.6200 USDT |
30.4300 USDT |
| 2023-11-08 |
31.3274 USDT |
5,480.3952 DASH |
30.8600 USDT |
30.6700 USDT |
30.8500 USDT |
31.4400 USDT |
| 2023-11-07 |
31.0597 USDT |
7,424.3006 DASH |
31.0200 USDT |
30.0500 USDT |
30.5800 USDT |
30.8100 USDT |
| 2023-11-06 |
30.6047 USDT |
1,683.3190 DASH |
30.2800 USDT |
29.9700 USDT |
30.3400 USDT |
30.4900 USDT |
| 2023-11-05 |
30.2360 USDT |
2,805.4274 DASH |
29.8400 USDT |
29.6100 USDT |
30.0100 USDT |
30.3700 USDT |
| 2023-11-04 |
29.3967 USDT |
1,931.6484 DASH |
28.9100 USDT |
28.8100 USDT |
28.9600 USDT |
29.5200 USDT |
| 2023-11-03 |
28.4518 USDT |
2,609.1049 DASH |
28.5500 USDT |
27.7200 USDT |
28.1500 USDT |
28.7800 USDT |
| 2023-11-02 |
29.4899 USDT |
27,670.7784 DASH |
29.9100 USDT |
28.0400 USDT |
28.5400 USDT |
28.5400 USDT |
| 2023-11-01 |
29.0882 USDT |
24,926.6538 DASH |
29.3300 USDT |
28.0000 USDT |
28.5900 USDT |
29.7400 USDT |
| 2023-10-31 |
29.7637 USDT |
15,853.8775 DASH |
29.5000 USDT |
28.4500 USDT |
29.2500 USDT |
29.2400 USDT |
| 2023-10-30 |
29.0216 USDT |
6,680.2408 DASH |
28.6300 USDT |
28.2400 USDT |
28.4500 USDT |
29.4400 USDT |
| 2023-10-29 |
28.3507 USDT |
5,987.1875 DASH |
28.4100 USDT |
28.0200 USDT |
28.3500 USDT |
28.5200 USDT |
| 2023-10-28 |
28.0508 USDT |
3,418.7186 DASH |
27.6100 USDT |
27.3400 USDT |
27.7500 USDT |
28.2300 USDT |
| 2023-10-27 |
27.5906 USDT |
7,463.1744 DASH |
27.9900 USDT |
26.9800 USDT |
27.3900 USDT |
27.4800 USDT |
| 2023-10-26 |
28.0136 USDT |
9,864.4957 DASH |
27.7200 USDT |
27.0500 USDT |
27.5300 USDT |
27.6200 USDT |
| 2023-10-25 |
27.8342 USDT |
11,361.7965 DASH |
28.0300 USDT |
27.2000 USDT |
27.5600 USDT |
27.7600 USDT |
| 2023-10-24 |
28.0357 USDT |
24,466.3968 DASH |
27.6800 USDT |
27.0900 USDT |
27.6900 USDT |
27.8300 USDT |
| 2023-10-23 |
26.4491 USDT |
7,484.2045 DASH |
26.2400 USDT |
26.0000 USDT |
26.3200 USDT |
26.7300 USDT |
| 2023-10-22 |
25.9515 USDT |
3,388.8486 DASH |
26.0900 USDT |
25.6200 USDT |
25.8900 USDT |
26.0900 USDT |
| 2023-10-21 |
25.8839 USDT |
3,249.3786 DASH |
25.2700 USDT |
25.2400 USDT |
25.3800 USDT |
26.2100 USDT |
| 2023-10-20 |
25.4652 USDT |
7,103.3865 DASH |
24.8600 USDT |
24.7800 USDT |
24.9400 USDT |
25.3100 USDT |
| 2023-10-19 |
24.7464 USDT |
4,386.0940 DASH |
24.8000 USDT |
24.3800 USDT |
24.6800 USDT |
24.8400 USDT |
| 2023-10-18 |
24.9533 USDT |
2,994.2550 DASH |
24.9800 USDT |
24.5900 USDT |
24.7400 USDT |
24.7800 USDT |
| 2023-10-17 |
25.3397 USDT |
4,863.0962 DASH |
25.7200 USDT |
24.6400 USDT |
24.9300 USDT |
24.9600 USDT |