Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-07 |
117.5521 USDT |
25,048.5000 DASH |
117.4500 USDT |
116.3500 USDT |
118.8200 USDT |
117.7700 USDT |
| 2019-05-06 |
119.7433 USDT |
12,555.8007 DASH |
121.5700 USDT |
116.6000 USDT |
122.4000 USDT |
117.3300 USDT |
| 2019-05-05 |
121.0901 USDT |
14,047.5272 DASH |
119.2500 USDT |
119.1800 USDT |
122.1600 USDT |
120.8100 USDT |
| 2019-05-04 |
119.2619 USDT |
14,372.4169 DASH |
120.5800 USDT |
118.0000 USDT |
120.6300 USDT |
118.8300 USDT |
| 2019-05-03 |
120.0209 USDT |
18,194.1549 DASH |
117.3700 USDT |
117.2600 USDT |
121.3900 USDT |
120.3600 USDT |
| 2019-05-02 |
120.9126 USDT |
6,850.1050 DASH |
120.8700 USDT |
120.2400 USDT |
121.5000 USDT |
120.5700 USDT |
| 2019-05-01 |
117.9156 USDT |
6,599.4989 DASH |
118.6900 USDT |
116.5400 USDT |
118.8200 USDT |
116.5700 USDT |
| 2019-04-30 |
117.2751 USDT |
10,545.4051 DASH |
116.8300 USDT |
115.8100 USDT |
119.2300 USDT |
116.7400 USDT |
| 2019-04-29 |
110.3220 USDT |
10,051.1773 DASH |
110.4600 USDT |
109.7600 USDT |
111.8600 USDT |
110.8300 USDT |
| 2019-04-28 |
107.6693 USDT |
8,818.4452 DASH |
107.8300 USDT |
106.4000 USDT |
108.8300 USDT |
107.5500 USDT |
| 2019-04-27 |
110.1729 USDT |
10,985.6484 DASH |
111.2100 USDT |
108.9900 USDT |
111.2200 USDT |
110.8400 USDT |
| 2019-04-26 |
110.7430 USDT |
10,157.0515 DASH |
109.5000 USDT |
109.4900 USDT |
111.4700 USDT |
110.8200 USDT |
| 2019-04-25 |
109.0745 USDT |
11,091.8495 DASH |
108.1600 USDT |
106.5500 USDT |
110.3300 USDT |
110.2700 USDT |
| 2019-04-24 |
114.8581 USDT |
12,928.0058 DASH |
117.2800 USDT |
107.8800 USDT |
117.9900 USDT |
109.2900 USDT |
| 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 |