Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
21.3847 USDT |
2,460.5078 DASH |
21.6100 USDT |
21.2400 USDT |
21.3000 USDT |
21.3000 USDT |
| 2025-06-07 |
21.5370 USDT |
16,588.3937 DASH |
21.2600 USDT |
21.2100 USDT |
21.3700 USDT |
21.5900 USDT |
| 2025-06-06 |
21.1117 USDT |
43,906.2852 DASH |
20.5600 USDT |
20.3900 USDT |
20.6900 USDT |
21.2300 USDT |
| 2025-06-05 |
21.4660 USDT |
26,915.1174 DASH |
21.5200 USDT |
21.2100 USDT |
21.4100 USDT |
21.6200 USDT |
| 2025-06-04 |
22.2527 USDT |
17,815.4586 DASH |
22.3400 USDT |
21.9400 USDT |
22.0900 USDT |
22.1700 USDT |
| 2025-06-03 |
22.3437 USDT |
56,559.7204 DASH |
22.3200 USDT |
21.7200 USDT |
22.2700 USDT |
22.4700 USDT |
| 2025-06-02 |
21.8961 USDT |
45,541.7260 DASH |
22.0400 USDT |
21.6100 USDT |
21.8200 USDT |
22.3200 USDT |
| 2025-06-01 |
21.9102 USDT |
40,048.6271 DASH |
21.8700 USDT |
21.5100 USDT |
21.8100 USDT |
22.1400 USDT |
| 2025-05-31 |
21.5956 USDT |
18,956.6188 DASH |
21.8100 USDT |
21.3000 USDT |
21.6200 USDT |
21.6800 USDT |
| 2025-05-30 |
22.6906 USDT |
39,553.0849 DASH |
23.1900 USDT |
22.2900 USDT |
22.6900 USDT |
22.4500 USDT |
| 2025-05-29 |
23.7968 USDT |
22,530.6265 DASH |
23.8100 USDT |
23.5900 USDT |
23.7800 USDT |
23.7100 USDT |
| 2025-05-28 |
23.9667 USDT |
47,111.1483 DASH |
23.9200 USDT |
23.6700 USDT |
23.8900 USDT |
23.8800 USDT |
| 2025-05-27 |
23.8342 USDT |
37,532.3769 DASH |
23.5300 USDT |
23.1300 USDT |
23.4200 USDT |
24.1200 USDT |
| 2025-05-26 |
23.7359 USDT |
58,076.7915 DASH |
23.6700 USDT |
23.4200 USDT |
23.4800 USDT |
23.4600 USDT |
| 2025-05-25 |
22.9381 USDT |
28,914.9026 DASH |
23.2400 USDT |
22.5600 USDT |
22.8600 USDT |
22.8700 USDT |
| 2025-05-24 |
23.4934 USDT |
28,310.7017 DASH |
23.3700 USDT |
23.2300 USDT |
23.5200 USDT |
23.5300 USDT |
| 2025-05-23 |
24.6001 USDT |
99,888.4766 DASH |
25.0200 USDT |
23.5400 USDT |
23.9300 USDT |
24.1900 USDT |
| 2025-05-22 |
24.2763 USDT |
11,734.2239 DASH |
23.9700 USDT |
23.9000 USDT |
24.2300 USDT |
24.5400 USDT |
| 2025-05-21 |
23.5715 USDT |
7,542.0061 DASH |
23.5700 USDT |
23.3300 USDT |
23.5100 USDT |
23.7400 USDT |
| 2025-05-20 |
23.5696 USDT |
25,088.1248 DASH |
23.4200 USDT |
23.1700 USDT |
23.3900 USDT |
23.2500 USDT |
| 2025-05-19 |
22.9787 USDT |
32,761.0899 DASH |
23.9000 USDT |
22.5700 USDT |
22.8900 USDT |
23.1600 USDT |
| 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 |