Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-05 |
35.0945 USDT |
214,245.2863 DASH |
34.2300 USDT |
33.1800 USDT |
33.9900 USDT |
35.4600 USDT |
| 2025-10-04 |
30.7586 USDT |
54,920.2323 DASH |
31.5700 USDT |
30.0600 USDT |
30.4700 USDT |
30.1200 USDT |
| 2025-10-03 |
32.5305 USDT |
73,055.2816 DASH |
32.6200 USDT |
31.3900 USDT |
32.3400 USDT |
32.9800 USDT |
| 2025-10-02 |
31.7789 USDT |
200,004.1739 DASH |
31.2800 USDT |
29.5500 USDT |
31.4000 USDT |
32.5000 USDT |
| 2025-10-01 |
23.5448 USDT |
67,102.7851 DASH |
22.4200 USDT |
22.1700 USDT |
22.4200 USDT |
24.2100 USDT |
| 2025-09-30 |
22.7223 USDT |
14,942.7909 DASH |
22.6700 USDT |
22.4400 USDT |
22.7600 USDT |
22.6200 USDT |
| 2025-09-29 |
22.2829 USDT |
95,309.4475 DASH |
21.5300 USDT |
21.4100 USDT |
21.6400 USDT |
22.6700 USDT |
| 2025-09-28 |
20.8743 USDT |
73,979.9536 DASH |
20.9200 USDT |
20.6300 USDT |
20.7200 USDT |
21.3100 USDT |
| 2025-09-27 |
20.9144 USDT |
62,730.4012 DASH |
20.6700 USDT |
20.5200 USDT |
20.6500 USDT |
20.8900 USDT |
| 2025-09-26 |
20.2545 USDT |
90,536.3203 DASH |
20.1100 USDT |
19.8000 USDT |
20.0300 USDT |
20.6700 USDT |
| 2025-09-25 |
20.5995 USDT |
126,197.0880 DASH |
21.1500 USDT |
19.9200 USDT |
20.3400 USDT |
20.1000 USDT |
| 2025-09-24 |
21.2813 USDT |
56,574.1036 DASH |
21.1100 USDT |
20.6800 USDT |
21.0900 USDT |
21.3600 USDT |
| 2025-09-23 |
21.1113 USDT |
67,276.1584 DASH |
21.0700 USDT |
20.6300 USDT |
20.9300 USDT |
21.1500 USDT |
| 2025-09-22 |
21.5418 USDT |
97,939.2988 DASH |
22.9200 USDT |
20.1500 USDT |
21.0500 USDT |
21.1500 USDT |
| 2025-09-21 |
23.0369 USDT |
57,891.8545 DASH |
23.2600 USDT |
22.8400 USDT |
23.0000 USDT |
23.0600 USDT |
| 2025-09-20 |
23.2390 USDT |
26,165.2957 DASH |
23.1800 USDT |
23.0100 USDT |
23.1400 USDT |
23.5100 USDT |
| 2025-09-19 |
23.8203 USDT |
65,939.1276 DASH |
24.4000 USDT |
23.2300 USDT |
23.4000 USDT |
23.3100 USDT |
| 2025-09-18 |
24.2552 USDT |
56,261.9081 DASH |
24.0000 USDT |
23.8700 USDT |
24.0500 USDT |
24.3300 USDT |
| 2025-09-17 |
23.4403 USDT |
37,666.7965 DASH |
23.7200 USDT |
23.0900 USDT |
23.3400 USDT |
23.3500 USDT |
| 2025-09-16 |
23.4197 USDT |
50,633.8896 DASH |
23.2300 USDT |
22.8700 USDT |
23.2600 USDT |
23.3300 USDT |
| 2025-09-15 |
23.5501 USDT |
92,028.5820 DASH |
24.2400 USDT |
22.8100 USDT |
23.1100 USDT |
22.9900 USDT |
| 2025-09-14 |
24.5758 USDT |
78,581.8581 DASH |
25.3400 USDT |
24.0300 USDT |
24.2300 USDT |
24.3500 USDT |
| 2025-09-13 |
25.2355 USDT |
81,063.6196 DASH |
24.9700 USDT |
24.8900 USDT |
25.0000 USDT |
24.9800 USDT |
| 2025-09-12 |
24.5951 USDT |
57,734.4691 DASH |
24.5900 USDT |
24.1800 USDT |
24.4600 USDT |
24.4000 USDT |
| 2025-09-11 |
24.6357 USDT |
58,490.6808 DASH |
24.6500 USDT |
24.1700 USDT |
24.4500 USDT |
24.4100 USDT |
| 2025-09-10 |
24.7276 USDT |
29,153.4350 DASH |
24.8900 USDT |
24.5200 USDT |
24.6000 USDT |
24.5500 USDT |
| 2025-09-09 |
25.1701 USDT |
155,581.9467 DASH |
25.1000 USDT |
24.3800 USDT |
24.7900 USDT |
24.7200 USDT |
| 2025-09-08 |
25.1362 USDT |
104,510.1038 DASH |
24.6300 USDT |
24.4600 USDT |
24.8200 USDT |
25.3000 USDT |
| 2025-09-07 |
23.9099 USDT |
23,908.1670 DASH |
23.6400 USDT |
23.6300 USDT |
23.8000 USDT |
24.0400 USDT |
| 2025-09-06 |
23.6724 USDT |
70,099.4481 DASH |
23.9400 USDT |
23.4300 USDT |
23.5700 USDT |
23.5500 USDT |
| 2025-09-05 |
23.8528 USDT |
110,008.3544 DASH |
23.2500 USDT |
23.2300 USDT |
23.4000 USDT |
24.0300 USDT |
| 2025-09-04 |
23.5128 USDT |
122,884.9067 DASH |
23.9600 USDT |
23.0800 USDT |
23.2200 USDT |
23.3100 USDT |
| 2025-09-03 |
23.6991 USDT |
98,589.9582 DASH |
23.5100 USDT |
22.8200 USDT |
23.4800 USDT |
23.9600 USDT |
| 2025-09-02 |
23.0453 USDT |
93,591.0346 DASH |
22.7700 USDT |
22.4300 USDT |
22.8300 USDT |
23.2400 USDT |
| 2025-09-01 |
23.0985 USDT |
34,230.2379 DASH |
23.6000 USDT |
22.7700 USDT |
23.0000 USDT |
23.0500 USDT |
| 2025-08-31 |
24.4068 USDT |
67,505.7600 DASH |
24.2400 USDT |
23.9200 USDT |
24.5100 USDT |
24.1900 USDT |
| 2025-08-30 |
22.6303 USDT |
6,225.4972 DASH |
22.6800 USDT |
22.3200 USDT |
22.5600 USDT |
22.7400 USDT |
| 2025-08-29 |
23.1276 USDT |
37,936.4888 DASH |
23.4600 USDT |
22.6200 USDT |
22.9700 USDT |
22.9400 USDT |
| 2025-08-28 |
23.5643 USDT |
80,073.8780 DASH |
23.5500 USDT |
22.9200 USDT |
23.1800 USDT |
23.1400 USDT |
| 2025-08-27 |
23.2659 USDT |
79,366.8638 DASH |
23.2300 USDT |
22.8100 USDT |
23.1100 USDT |
23.4600 USDT |
| 2025-08-26 |
21.8221 USDT |
46,358.8552 DASH |
21.7300 USDT |
21.5700 USDT |
21.8100 USDT |
21.8700 USDT |
| 2025-08-25 |
22.7710 USDT |
43,096.0243 DASH |
22.9500 USDT |
22.2300 USDT |
22.5100 USDT |
22.4200 USDT |
| 2025-08-24 |
22.8710 USDT |
43,479.7640 DASH |
23.2800 USDT |
22.5000 USDT |
22.6900 USDT |
22.7000 USDT |
| 2025-08-23 |
23.0493 USDT |
95,625.1619 DASH |
23.2000 USDT |
22.7500 USDT |
23.0200 USDT |
23.0400 USDT |
| 2025-08-22 |
21.8626 USDT |
75,832.0891 DASH |
22.0900 USDT |
21.1400 USDT |
21.6300 USDT |
22.3600 USDT |
| 2025-08-21 |
22.0962 USDT |
30,903.3578 DASH |
22.2100 USDT |
21.5100 USDT |
21.9100 USDT |
21.7800 USDT |
| 2025-08-20 |
21.5557 USDT |
18,891.7762 DASH |
21.3100 USDT |
21.1900 USDT |
21.4100 USDT |
21.7700 USDT |
| 2025-08-19 |
22.0710 USDT |
36,109.2342 DASH |
22.1800 USDT |
21.7400 USDT |
21.9200 USDT |
22.3000 USDT |
| 2025-08-18 |
22.3416 USDT |
66,878.1709 DASH |
22.8600 USDT |
21.9700 USDT |
22.2200 USDT |
22.0700 USDT |
| 2025-08-17 |
23.3163 USDT |
48,698.0822 DASH |
23.2400 USDT |
22.8600 USDT |
23.1600 USDT |
23.0500 USDT |