Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
20.0518 USDT |
15,528.7895 DASH |
20.0400 USDT |
19.7600 USDT |
19.9200 USDT |
20.0200 USDT |
| 2025-07-06 |
19.7395 USDT |
661.9318 DASH |
19.8000 USDT |
19.6700 USDT |
19.7100 USDT |
19.7100 USDT |
| 2025-07-05 |
19.7885 USDT |
1,761.6561 DASH |
19.8000 USDT |
19.3200 USDT |
19.7700 USDT |
19.8700 USDT |
| 2025-07-04 |
20.1827 USDT |
20,404.3620 DASH |
20.4800 USDT |
19.8500 USDT |
20.1500 USDT |
20.1400 USDT |
| 2025-07-03 |
20.5295 USDT |
38,119.9119 DASH |
20.5200 USDT |
20.2200 USDT |
20.3600 USDT |
20.3700 USDT |
| 2025-07-02 |
19.6348 USDT |
27,432.2849 DASH |
19.2600 USDT |
19.1200 USDT |
19.3500 USDT |
19.8500 USDT |
| 2025-07-01 |
19.7936 USDT |
8,037.8944 DASH |
20.0400 USDT |
19.5800 USDT |
19.7200 USDT |
19.7200 USDT |
| 2025-06-30 |
20.1698 USDT |
46,643.3026 DASH |
20.3500 USDT |
19.6300 USDT |
20.0500 USDT |
20.2900 USDT |
| 2025-06-29 |
19.9150 USDT |
13,173.0027 DASH |
19.8700 USDT |
19.7400 USDT |
19.8100 USDT |
20.0200 USDT |
| 2025-06-28 |
19.5742 USDT |
18,099.3674 DASH |
19.4900 USDT |
19.0200 USDT |
19.4500 USDT |
19.8800 USDT |
| 2025-06-27 |
19.3600 USDT |
7,978.5451 DASH |
19.2700 USDT |
19.1200 USDT |
19.3700 USDT |
19.4100 USDT |
| 2025-06-26 |
19.8620 USDT |
10,990.8963 DASH |
19.7100 USDT |
19.6600 USDT |
19.7200 USDT |
19.7200 USDT |
| 2025-06-25 |
20.0895 USDT |
18,671.6049 DASH |
20.1500 USDT |
19.9300 USDT |
20.1100 USDT |
20.1900 USDT |
| 2025-06-24 |
19.9600 USDT |
45,965.6960 DASH |
19.7300 USDT |
19.6900 USDT |
19.8800 USDT |
20.0300 USDT |
| 2025-06-23 |
18.5934 USDT |
50,652.3991 DASH |
18.2900 USDT |
18.0800 USDT |
18.2700 USDT |
18.9300 USDT |
| 2025-06-22 |
18.3988 USDT |
120,399.8983 DASH |
18.8500 USDT |
17.7800 USDT |
18.0100 USDT |
17.9100 USDT |
| 2025-06-21 |
19.2131 USDT |
45,743.2788 DASH |
19.4900 USDT |
18.4000 USDT |
19.1200 USDT |
18.6600 USDT |
| 2025-06-20 |
19.8526 USDT |
1,536.5602 DASH |
19.9100 USDT |
19.7600 USDT |
19.8000 USDT |
19.7900 USDT |
| 2025-06-19 |
19.8371 USDT |
8,637.2813 DASH |
19.8500 USDT |
19.7200 USDT |
19.8700 USDT |
19.8900 USDT |
| 2025-06-18 |
19.7835 USDT |
4,541.3252 DASH |
19.6300 USDT |
19.5400 USDT |
19.6900 USDT |
19.8500 USDT |
| 2025-06-17 |
20.1220 USDT |
16,384.7293 DASH |
20.1800 USDT |
19.7700 USDT |
20.2400 USDT |
20.2700 USDT |
| 2025-06-16 |
20.3140 USDT |
7,621.1262 DASH |
20.1200 USDT |
19.9200 USDT |
20.1300 USDT |
20.6600 USDT |
| 2025-06-15 |
20.2341 USDT |
14,281.5633 DASH |
20.1900 USDT |
20.1100 USDT |
20.1300 USDT |
20.1300 USDT |
| 2025-06-14 |
20.4545 USDT |
6,859.8246 DASH |
20.4800 USDT |
20.3400 USDT |
20.4200 USDT |
20.4800 USDT |
| 2025-06-13 |
19.9338 USDT |
44,142.8955 DASH |
20.7000 USDT |
19.5100 USDT |
19.9100 USDT |
19.9300 USDT |
| 2025-06-12 |
21.6767 USDT |
8,735.3832 DASH |
21.8700 USDT |
21.4500 USDT |
21.5200 USDT |
21.5200 USDT |
| 2025-06-11 |
22.5475 USDT |
23,829.3975 DASH |
22.7100 USDT |
22.3600 USDT |
22.5000 USDT |
22.4400 USDT |
| 2025-06-10 |
22.2438 USDT |
9,682.9967 DASH |
22.2700 USDT |
21.9600 USDT |
22.0500 USDT |
22.0300 USDT |
| 2025-06-09 |
21.3517 USDT |
9,390.8027 DASH |
21.4900 USDT |
21.1900 USDT |
21.3400 USDT |
21.2700 USDT |
| 2025-06-08 |
21.3847 USDT |
2,460.5078 DASH |
21.6100 USDT |
21.2400 USDT |
21.3000 USDT |
21.3000 USDT |
| 2025-06-07 |
21.5370 USDT |
16,588.3937 DASH |
21.2600 USDT |
21.2100 USDT |
21.3700 USDT |
21.5900 USDT |
| 2025-06-06 |
21.1117 USDT |
43,906.2852 DASH |
20.5600 USDT |
20.3900 USDT |
20.6900 USDT |
21.2300 USDT |
| 2025-06-05 |
21.4660 USDT |
26,915.1174 DASH |
21.5200 USDT |
21.2100 USDT |
21.4100 USDT |
21.6200 USDT |
| 2025-06-04 |
22.2527 USDT |
17,815.4586 DASH |
22.3400 USDT |
21.9400 USDT |
22.0900 USDT |
22.1700 USDT |
| 2025-06-03 |
22.3437 USDT |
56,559.7204 DASH |
22.3200 USDT |
21.7200 USDT |
22.2700 USDT |
22.4700 USDT |
| 2025-06-02 |
21.8961 USDT |
45,541.7260 DASH |
22.0400 USDT |
21.6100 USDT |
21.8200 USDT |
22.3200 USDT |
| 2025-06-01 |
21.9102 USDT |
40,048.6271 DASH |
21.8700 USDT |
21.5100 USDT |
21.8100 USDT |
22.1400 USDT |
| 2025-05-31 |
21.5956 USDT |
18,956.6188 DASH |
21.8100 USDT |
21.3000 USDT |
21.6200 USDT |
21.6800 USDT |
| 2025-05-30 |
22.6906 USDT |
39,553.0849 DASH |
23.1900 USDT |
22.2900 USDT |
22.6900 USDT |
22.4500 USDT |
| 2025-05-29 |
23.7968 USDT |
22,530.6265 DASH |
23.8100 USDT |
23.5900 USDT |
23.7800 USDT |
23.7100 USDT |
| 2025-05-28 |
23.9667 USDT |
47,111.1483 DASH |
23.9200 USDT |
23.6700 USDT |
23.8900 USDT |
23.8800 USDT |
| 2025-05-27 |
23.8342 USDT |
37,532.3769 DASH |
23.5300 USDT |
23.1300 USDT |
23.4200 USDT |
24.1200 USDT |
| 2025-05-26 |
23.7359 USDT |
58,076.7915 DASH |
23.6700 USDT |
23.4200 USDT |
23.4800 USDT |
23.4600 USDT |
| 2025-05-25 |
22.9381 USDT |
28,914.9026 DASH |
23.2400 USDT |
22.5600 USDT |
22.8600 USDT |
22.8700 USDT |
| 2025-05-24 |
23.4934 USDT |
28,310.7017 DASH |
23.3700 USDT |
23.2300 USDT |
23.5200 USDT |
23.5300 USDT |
| 2025-05-23 |
24.6001 USDT |
99,888.4766 DASH |
25.0200 USDT |
23.5400 USDT |
23.9300 USDT |
24.1900 USDT |
| 2025-05-22 |
24.2763 USDT |
11,734.2239 DASH |
23.9700 USDT |
23.9000 USDT |
24.2300 USDT |
24.5400 USDT |
| 2025-05-21 |
23.5715 USDT |
7,542.0061 DASH |
23.5700 USDT |
23.3300 USDT |
23.5100 USDT |
23.7400 USDT |
| 2025-05-20 |
23.5696 USDT |
25,088.1248 DASH |
23.4200 USDT |
23.1700 USDT |
23.3900 USDT |
23.2500 USDT |
| 2025-05-19 |
22.9787 USDT |
32,761.0899 DASH |
23.9000 USDT |
22.5700 USDT |
22.8900 USDT |
23.1600 USDT |