Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-29 |
22.7110 USDT |
4,648.9425 DASH |
22.8600 USDT |
22.4700 USDT |
22.7000 USDT |
22.5100 USDT |
| 2025-03-28 |
23.9278 USDT |
9,339.7557 DASH |
23.9300 USDT |
23.7500 USDT |
23.9800 USDT |
23.9100 USDT |
| 2025-03-27 |
24.1054 USDT |
3,113.4022 DASH |
24.0200 USDT |
23.9400 USDT |
24.1900 USDT |
24.2800 USDT |
| 2025-03-26 |
24.1325 USDT |
14,962.9456 DASH |
24.0900 USDT |
23.8700 USDT |
24.0100 USDT |
24.3500 USDT |
| 2025-03-25 |
23.9134 USDT |
42,073.1332 DASH |
23.9600 USDT |
23.5600 USDT |
23.7100 USDT |
24.1000 USDT |
| 2025-03-24 |
23.5529 USDT |
43,644.6769 DASH |
23.3600 USDT |
23.1600 USDT |
23.2900 USDT |
23.8200 USDT |
| 2025-03-23 |
23.3146 USDT |
11,762.7795 DASH |
23.3100 USDT |
23.1900 USDT |
23.3300 USDT |
23.3100 USDT |
| 2025-03-22 |
23.0872 USDT |
11,901.0639 DASH |
22.9700 USDT |
22.9200 USDT |
23.0400 USDT |
23.2600 USDT |
| 2025-03-21 |
23.5606 USDT |
21,556.8948 DASH |
23.6600 USDT |
23.1600 USDT |
23.4600 USDT |
23.2700 USDT |
| 2025-03-20 |
24.1045 USDT |
37,635.6841 DASH |
24.3000 USDT |
23.8000 USDT |
24.0100 USDT |
23.9800 USDT |
| 2025-03-19 |
24.1690 USDT |
67,898.4873 DASH |
24.1200 USDT |
23.7800 USDT |
24.0000 USDT |
24.2300 USDT |
| 2025-03-18 |
22.8868 USDT |
33,751.1225 DASH |
23.3200 USDT |
22.6200 USDT |
22.8800 USDT |
22.8200 USDT |
| 2025-03-17 |
22.8955 USDT |
16,507.1755 DASH |
22.6600 USDT |
22.5800 USDT |
22.8800 USDT |
22.9000 USDT |
| 2025-03-16 |
23.1069 USDT |
7,747.7527 DASH |
23.1300 USDT |
22.8600 USDT |
23.0300 USDT |
23.1200 USDT |
| 2025-03-15 |
22.8055 USDT |
33,189.7358 DASH |
22.6400 USDT |
22.5200 USDT |
22.6400 USDT |
23.1100 USDT |
| 2025-03-14 |
22.3900 USDT |
57,867.5540 DASH |
22.1700 USDT |
22.1100 USDT |
22.2300 USDT |
22.7400 USDT |
| 2025-03-13 |
21.9534 USDT |
109,194.2516 DASH |
22.1600 USDT |
21.5400 USDT |
21.7800 USDT |
21.7900 USDT |
| 2025-03-12 |
21.7388 USDT |
56,021.1833 DASH |
21.7700 USDT |
21.1000 USDT |
21.3200 USDT |
21.9900 USDT |
| 2025-03-11 |
21.4218 USDT |
63,837.5093 DASH |
20.9800 USDT |
19.8700 USDT |
20.9600 USDT |
22.2700 USDT |
| 2025-03-10 |
22.2853 USDT |
32,753.9254 DASH |
21.9700 USDT |
20.5700 USDT |
21.3500 USDT |
21.2400 USDT |
| 2025-03-09 |
23.8378 USDT |
6,181.4116 DASH |
24.0700 USDT |
22.9500 USDT |
23.5400 USDT |
23.4900 USDT |
| 2025-03-08 |
24.1448 USDT |
11,140.5055 DASH |
24.2100 USDT |
23.8900 USDT |
24.0700 USDT |
24.0600 USDT |
| 2025-03-07 |
24.3684 USDT |
32,706.4038 DASH |
24.4200 USDT |
23.2600 USDT |
24.2000 USDT |
24.6200 USDT |
| 2025-03-06 |
24.9671 USDT |
13,429.7747 DASH |
24.9500 USDT |
24.2900 USDT |
25.0200 USDT |
25.0200 USDT |
| 2025-03-05 |
24.1127 USDT |
13,880.4032 DASH |
24.1600 USDT |
23.8400 USDT |
24.1000 USDT |
24.0600 USDT |
| 2025-03-04 |
23.5376 USDT |
25,136.5499 DASH |
24.0500 USDT |
22.6900 USDT |
23.4900 USDT |
23.5000 USDT |
| 2025-03-03 |
25.7832 USDT |
48,982.1922 DASH |
27.3400 USDT |
23.7700 USDT |
24.2700 USDT |
24.2400 USDT |
| 2025-03-02 |
25.9528 USDT |
24,009.8889 DASH |
25.4700 USDT |
25.1100 USDT |
25.4300 USDT |
27.8300 USDT |
| 2025-03-01 |
25.5176 USDT |
23,726.8262 DASH |
25.9000 USDT |
24.7700 USDT |
25.0300 USDT |
25.0900 USDT |
| 2025-02-28 |
24.9951 USDT |
49,474.5559 DASH |
26.1500 USDT |
23.9700 USDT |
24.4500 USDT |
25.8700 USDT |
| 2025-02-27 |
26.4559 USDT |
12,827.4986 DASH |
26.3600 USDT |
26.1600 USDT |
26.4700 USDT |
26.6400 USDT |
| 2025-02-26 |
25.7814 USDT |
31,031.5689 DASH |
25.3400 USDT |
25.2900 USDT |
25.4000 USDT |
25.6400 USDT |
| 2025-02-25 |
23.9318 USDT |
52,144.9608 DASH |
24.1300 USDT |
22.7600 USDT |
23.6500 USDT |
24.4200 USDT |
| 2025-02-24 |
25.9945 USDT |
20,832.7483 DASH |
27.0900 USDT |
25.3400 USDT |
25.6300 USDT |
25.5800 USDT |
| 2025-02-23 |
27.3340 USDT |
15,262.2768 DASH |
27.3700 USDT |
26.8000 USDT |
27.1400 USDT |
27.0600 USDT |
| 2025-02-22 |
26.9963 USDT |
33,456.9055 DASH |
26.6400 USDT |
26.5000 USDT |
26.7900 USDT |
27.2500 USDT |