Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-02 |
88.0781 USDT |
17,206.7558 DASH |
87.8500 USDT |
87.0700 USDT |
89.1700 USDT |
88.8000 USDT |
| 2020-03-01 |
90.8505 USDT |
18,306.3051 DASH |
89.6900 USDT |
89.5300 USDT |
92.0600 USDT |
90.6700 USDT |
| 2020-02-29 |
84.7197 USDT |
23,009.7969 DASH |
86.4100 USDT |
83.1900 USDT |
87.0300 USDT |
84.8800 USDT |
| 2020-02-28 |
87.0058 USDT |
8,866.8575 DASH |
87.3700 USDT |
86.0000 USDT |
87.8700 USDT |
86.1800 USDT |
| 2020-02-27 |
88.2893 USDT |
33,638.2080 DASH |
91.2300 USDT |
85.9100 USDT |
91.5000 USDT |
88.1600 USDT |
| 2020-02-26 |
90.9999 USDT |
42,596.3400 DASH |
88.5000 USDT |
87.1900 USDT |
94.2600 USDT |
90.0300 USDT |
| 2020-02-25 |
82.6695 USDT |
55,211.5043 DASH |
85.3200 USDT |
79.2200 USDT |
85.9400 USDT |
85.5200 USDT |
| 2020-02-24 |
95.8009 USDT |
22,228.5583 DASH |
96.5500 USDT |
94.4600 USDT |
97.4800 USDT |
96.2800 USDT |
| 2020-02-23 |
101.6830 USDT |
19,904.4426 DASH |
103.0000 USDT |
99.6200 USDT |
103.8500 USDT |
102.9200 USDT |
| 2020-02-22 |
107.2040 USDT |
7,613.0004 DASH |
107.1000 USDT |
106.3900 USDT |
107.9300 USDT |
107.7400 USDT |
| 2020-02-21 |
103.9314 USDT |
21,278.2661 DASH |
104.4100 USDT |
102.6900 USDT |
104.8600 USDT |
103.5200 USDT |
| 2020-02-20 |
107.6793 USDT |
33,762.9331 DASH |
105.7900 USDT |
105.3800 USDT |
110.3100 USDT |
107.4100 USDT |
| 2020-02-19 |
102.4146 USDT |
23,349.2301 DASH |
102.4300 USDT |
98.6500 USDT |
104.8000 USDT |
104.3000 USDT |
| 2020-02-18 |
110.4487 USDT |
36,424.1850 DASH |
114.0200 USDT |
104.1900 USDT |
115.4800 USDT |
107.1500 USDT |
| 2020-02-17 |
114.8146 USDT |
22,822.9059 DASH |
112.2900 USDT |
111.9400 USDT |
117.3800 USDT |
115.0100 USDT |
| 2020-02-16 |
113.7345 USDT |
31,739.3421 DASH |
113.5900 USDT |
111.3700 USDT |
116.4500 USDT |
112.7200 USDT |
| 2020-02-15 |
108.0534 USDT |
67,929.9709 DASH |
112.7100 USDT |
100.6500 USDT |
115.1800 USDT |
111.8400 USDT |
| 2020-02-14 |
120.4022 USDT |
59,660.7419 DASH |
126.5400 USDT |
115.5600 USDT |
127.9000 USDT |
119.9700 USDT |
| 2020-02-13 |
132.5592 USDT |
20,018.6745 DASH |
130.3500 USDT |
130.0500 USDT |
134.4500 USDT |
132.7800 USDT |
| 2020-02-12 |
130.7082 USDT |
17,034.1840 DASH |
131.2900 USDT |
128.9500 USDT |
132.3800 USDT |
131.1500 USDT |
| 2020-02-11 |
133.4977 USDT |
23,950.2114 DASH |
132.2000 USDT |
131.7300 USDT |
135.4200 USDT |
133.2600 USDT |
| 2020-02-10 |
130.0399 USDT |
51,921.0688 DASH |
128.3600 USDT |
127.5000 USDT |
133.5000 USDT |
129.8300 USDT |
| 2020-02-09 |
127.6096 USDT |
20,555.7036 DASH |
127.3000 USDT |
126.4100 USDT |
128.5000 USDT |
127.8500 USDT |
| 2020-02-08 |
127.3654 USDT |
23,326.1722 DASH |
126.9800 USDT |
126.2900 USDT |
128.6800 USDT |
127.8200 USDT |
| 2020-02-07 |
127.5551 USDT |
60,468.9235 DASH |
124.8700 USDT |
123.8800 USDT |
131.7400 USDT |
126.2500 USDT |
| 2020-02-06 |
118.8471 USDT |
16,657.2483 DASH |
119.3800 USDT |
117.5900 USDT |
120.0000 USDT |
118.0000 USDT |
| 2020-02-05 |
120.0081 USDT |
20,388.6795 DASH |
119.9200 USDT |
117.9400 USDT |
121.2800 USDT |
119.9500 USDT |
| 2020-02-04 |
122.7064 USDT |
30,181.3210 DASH |
122.1600 USDT |
120.3500 USDT |
124.6500 USDT |
121.7500 USDT |
| 2020-02-03 |
110.8508 USDT |
8,909.7552 DASH |
111.2800 USDT |
109.3000 USDT |
111.7500 USDT |
110.3500 USDT |
| 2020-02-02 |
114.6746 USDT |
5,566.2016 DASH |
113.9100 USDT |
113.7100 USDT |
115.6500 USDT |
114.9500 USDT |
| 2020-02-01 |
116.1045 USDT |
16,280.1631 DASH |
115.8700 USDT |
114.4200 USDT |
117.4400 USDT |
114.4200 USDT |
| 2020-01-31 |
116.7912 USDT |
8,757.2883 DASH |
115.9400 USDT |
115.5100 USDT |
117.6000 USDT |
116.4900 USDT |
| 2020-01-30 |
115.1234 USDT |
19,904.3344 DASH |
115.8300 USDT |
113.3300 USDT |
116.9300 USDT |
116.5800 USDT |
| 2020-01-29 |
122.4084 USDT |
57,575.1282 DASH |
123.8200 USDT |
118.7600 USDT |
124.3800 USDT |
121.9600 USDT |
| 2020-01-28 |
123.2437 USDT |
105,172.3082 DASH |
115.4200 USDT |
115.0000 USDT |
128.7700 USDT |
124.6000 USDT |
| 2020-01-27 |
113.8725 USDT |
29,469.9632 DASH |
113.0700 USDT |
111.4700 USDT |
116.3000 USDT |
115.9600 USDT |
| 2020-01-26 |
115.8411 USDT |
49,720.2398 DASH |
119.0000 USDT |
112.0100 USDT |
119.0400 USDT |
112.6600 USDT |
| 2020-01-25 |
110.8790 USDT |
31,290.4387 DASH |
108.3800 USDT |
108.0000 USDT |
112.6200 USDT |
111.1200 USDT |
| 2020-01-24 |
100.7461 USDT |
9,055.1630 DASH |
98.8300 USDT |
98.3100 USDT |
103.9500 USDT |
101.8500 USDT |
| 2020-01-23 |
101.6591 USDT |
10,275.6553 DASH |
103.2900 USDT |
100.0800 USDT |
103.6700 USDT |
100.2000 USDT |
| 2020-01-22 |
100.3597 USDT |
19,188.5587 DASH |
102.1300 USDT |
98.3200 USDT |
102.5600 USDT |
101.5900 USDT |
| 2020-01-21 |
107.7316 USDT |
10,477.1021 DASH |
108.0500 USDT |
106.5800 USDT |
109.1900 USDT |
107.5900 USDT |
| 2020-01-20 |
109.2282 USDT |
19,656.2777 DASH |
110.9000 USDT |
105.0700 USDT |
111.4700 USDT |
110.0000 USDT |
| 2020-01-19 |
112.7731 USDT |
51,774.0654 DASH |
115.1600 USDT |
109.5200 USDT |
116.0400 USDT |
114.2100 USDT |
| 2020-01-18 |
102.4134 USDT |
60,696.6250 DASH |
98.6600 USDT |
98.6600 USDT |
107.8600 USDT |
103.8600 USDT |
| 2020-01-17 |
100.4852 USDT |
52,285.5292 DASH |
105.6400 USDT |
94.7600 USDT |
106.5800 USDT |
101.9000 USDT |
| 2020-01-16 |
115.7372 USDT |
64,307.3312 DASH |
119.5500 USDT |
110.0000 USDT |
120.2000 USDT |
113.0700 USDT |
| 2020-01-15 |
125.9342 USDT |
77,475.0069 DASH |
123.2400 USDT |
121.5800 USDT |
130.0000 USDT |
129.4400 USDT |
| 2020-01-14 |
126.2109 USDT |
177,395.4129 DASH |
111.1300 USDT |
110.2300 USDT |
142.8000 USDT |
136.9800 USDT |
| 2020-01-13 |
84.2406 USDT |
118,173.1988 DASH |
86.6000 USDT |
77.0800 USDT |
90.0000 USDT |
86.5300 USDT |