Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
23.5498 USDT |
19,381.2777 DASH |
22.8900 USDT |
22.8600 USDT |
23.0300 USDT |
23.9100 USDT |
| 2025-05-17 |
23.0193 USDT |
25,420.3769 DASH |
23.4000 USDT |
22.6500 USDT |
22.9100 USDT |
22.8400 USDT |
| 2025-05-16 |
23.8564 USDT |
24,854.6815 DASH |
23.6400 USDT |
23.5000 USDT |
23.7800 USDT |
23.8200 USDT |
| 2025-05-15 |
24.1741 USDT |
52,586.8456 DASH |
24.8100 USDT |
23.4100 USDT |
23.6800 USDT |
23.9100 USDT |
| 2025-05-14 |
25.5047 USDT |
54,432.3609 DASH |
25.7000 USDT |
24.9000 USDT |
25.3000 USDT |
25.0900 USDT |
| 2025-05-13 |
24.3046 USDT |
51,951.0598 DASH |
24.8000 USDT |
23.4900 USDT |
24.0100 USDT |
25.0100 USDT |
| 2025-05-12 |
25.0625 USDT |
141,424.1254 DASH |
24.5900 USDT |
23.7900 USDT |
24.5600 USDT |
24.7900 USDT |
| 2025-05-11 |
24.7015 USDT |
69,179.5490 DASH |
25.1900 USDT |
24.1000 USDT |
24.5200 USDT |
24.7100 USDT |
| 2025-05-10 |
24.0545 USDT |
30,512.7766 DASH |
23.9300 USDT |
23.7700 USDT |
24.0400 USDT |
24.0500 USDT |
| 2025-05-09 |
23.3085 USDT |
6,313.5687 DASH |
23.1800 USDT |
23.0200 USDT |
23.2700 USDT |
23.3800 USDT |
| 2025-05-08 |
22.0094 USDT |
15,632.5759 DASH |
21.4300 USDT |
21.3900 USDT |
21.6100 USDT |
22.2200 USDT |
| 2025-05-07 |
21.2685 USDT |
27,851.4153 DASH |
21.1700 USDT |
20.8000 USDT |
21.0800 USDT |
21.0500 USDT |
| 2025-05-06 |
21.7053 USDT |
860.5064 DASH |
21.7800 USDT |
21.5700 USDT |
21.8100 USDT |
21.8400 USDT |
| 2025-05-05 |
21.9681 USDT |
6,618.2473 DASH |
21.9000 USDT |
21.6900 USDT |
21.9500 USDT |
21.8400 USDT |
| 2025-05-04 |
22.0167 USDT |
22,303.5654 DASH |
22.4500 USDT |
21.1900 USDT |
21.9100 USDT |
21.9100 USDT |
| 2025-05-03 |
22.9523 USDT |
23,751.3193 DASH |
23.6900 USDT |
22.1000 USDT |
22.6800 USDT |
22.6900 USDT |
| 2025-05-02 |
23.4732 USDT |
41,183.1575 DASH |
23.1700 USDT |
22.8900 USDT |
23.1800 USDT |
23.8200 USDT |
| 2025-05-01 |
23.4026 USDT |
3,545.5874 DASH |
23.4800 USDT |
23.1300 USDT |
23.2800 USDT |
23.2800 USDT |
| 2025-04-30 |
23.1135 USDT |
3,099.5982 DASH |
23.1200 USDT |
22.9900 USDT |
23.1600 USDT |
23.1600 USDT |
| 2025-04-29 |
23.7974 USDT |
17,189.6800 DASH |
23.5800 USDT |
23.0400 USDT |
23.7800 USDT |
23.7600 USDT |
| 2025-04-28 |
23.6440 USDT |
201,115.8739 DASH |
21.3600 USDT |
20.9200 USDT |
21.2500 USDT |
23.5900 USDT |
| 2025-04-27 |
21.8990 USDT |
20,833.8386 DASH |
22.5600 USDT |
20.9000 USDT |
21.6600 USDT |
21.5600 USDT |
| 2025-04-26 |
22.5808 USDT |
15,504.4238 DASH |
22.4300 USDT |
22.2800 USDT |
22.5300 USDT |
22.3200 USDT |
| 2025-04-25 |
22.4407 USDT |
19,442.1616 DASH |
22.2200 USDT |
21.9700 USDT |
22.2100 USDT |
22.5200 USDT |
| 2025-04-24 |
22.0191 USDT |
44,696.5849 DASH |
22.4100 USDT |
21.5600 USDT |
21.8100 USDT |
22.1000 USDT |
| 2025-04-23 |
22.3872 USDT |
31,232.1882 DASH |
22.1400 USDT |
21.4900 USDT |
22.2400 USDT |
22.4800 USDT |
| 2025-04-22 |
21.0414 USDT |
36,138.3269 DASH |
20.9700 USDT |
20.5100 USDT |
20.8400 USDT |
21.5000 USDT |
| 2025-04-21 |
21.3181 USDT |
42,334.7675 DASH |
21.2500 USDT |
20.8700 USDT |
21.0700 USDT |
21.1100 USDT |
| 2025-04-20 |
21.2147 USDT |
24,562.1733 DASH |
21.0600 USDT |
20.9700 USDT |
21.1500 USDT |
21.3800 USDT |
| 2025-04-19 |
20.9070 USDT |
509.8028 DASH |
20.9000 USDT |
20.8200 USDT |
20.9700 USDT |
20.9500 USDT |
| 2025-04-18 |
20.3612 USDT |
2,024.8097 DASH |
20.4000 USDT |
20.1900 USDT |
20.4100 USDT |
20.4500 USDT |
| 2025-04-17 |
20.3284 USDT |
22,042.5822 DASH |
20.1400 USDT |
20.0900 USDT |
20.2500 USDT |
20.4000 USDT |
| 2025-04-16 |
20.2364 USDT |
47,813.7464 DASH |
20.2600 USDT |
19.9500 USDT |
20.2200 USDT |
20.3500 USDT |
| 2025-04-15 |
20.6545 USDT |
21,537.9413 DASH |
20.5700 USDT |
20.4400 USDT |
20.6500 USDT |
20.6500 USDT |
| 2025-04-14 |
20.8347 USDT |
12,738.3539 DASH |
20.6000 USDT |
20.5700 USDT |
20.7800 USDT |
20.7200 USDT |
| 2025-04-13 |
20.9203 USDT |
12,369.6636 DASH |
21.3600 USDT |
20.4800 USDT |
20.7500 USDT |
20.6100 USDT |
| 2025-04-12 |
20.4828 USDT |
1,457.8693 DASH |
20.5300 USDT |
20.3500 USDT |
20.4400 USDT |
20.4800 USDT |
| 2025-04-11 |
20.1616 USDT |
4,040.3786 DASH |
19.9400 USDT |
19.8800 USDT |
20.0300 USDT |
20.2800 USDT |
| 2025-04-10 |
20.2402 USDT |
73,833.0503 DASH |
20.8100 USDT |
19.4000 USDT |
19.9000 USDT |
19.9300 USDT |
| 2025-04-09 |
19.4218 USDT |
39,116.0985 DASH |
18.9600 USDT |
18.6000 USDT |
19.1600 USDT |
19.8600 USDT |
| 2025-04-08 |
19.6813 USDT |
41,998.5340 DASH |
19.6700 USDT |
19.0400 USDT |
19.3100 USDT |
19.2500 USDT |
| 2025-04-07 |
18.9411 USDT |
70,483.8367 DASH |
19.9500 USDT |
17.8200 USDT |
18.6700 USDT |
19.0800 USDT |
| 2025-04-06 |
21.2756 USDT |
10,463.1537 DASH |
21.4400 USDT |
21.0100 USDT |
21.2200 USDT |
21.0200 USDT |
| 2025-04-05 |
21.5329 USDT |
15,139.4529 DASH |
21.6800 USDT |
21.2900 USDT |
21.4100 USDT |
21.4000 USDT |
| 2025-04-04 |
21.6117 USDT |
42,689.2918 DASH |
21.6400 USDT |
21.0800 USDT |
21.4000 USDT |
21.5800 USDT |
| 2025-04-03 |
21.3070 USDT |
40,605.2588 DASH |
21.5000 USDT |
20.6300 USDT |
21.1200 USDT |
21.5700 USDT |
| 2025-04-02 |
22.1679 USDT |
26,284.0677 DASH |
22.6200 USDT |
21.8200 USDT |
22.0500 USDT |
21.8800 USDT |
| 2025-04-01 |
22.6903 USDT |
26,842.3569 DASH |
22.3300 USDT |
22.3200 USDT |
22.5700 USDT |
22.9600 USDT |
| 2025-03-31 |
22.0529 USDT |
38,559.5073 DASH |
22.0500 USDT |
21.5400 USDT |
21.9600 USDT |
22.1800 USDT |
| 2025-03-30 |
21.7849 USDT |
13,435.3066 DASH |
21.4300 USDT |
21.3200 USDT |
21.5300 USDT |
21.8400 USDT |