Identifier on Huobi: dashusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
27.7740 USDT |
12,713.8925 DASH |
27.6500 USDT |
27.3800 USDT |
27.5400 USDT |
28.2200 USDT |
| 2025-02-20 |
26.7283 USDT |
14,991.3391 DASH |
26.5200 USDT |
26.3200 USDT |
26.6500 USDT |
26.8800 USDT |
| 2025-02-19 |
25.9268 USDT |
26,226.7672 DASH |
25.7800 USDT |
25.4300 USDT |
25.6700 USDT |
26.0600 USDT |
| 2025-02-18 |
25.7969 USDT |
41,291.9031 DASH |
26.5100 USDT |
24.9700 USDT |
25.4100 USDT |
25.4500 USDT |
| 2025-02-17 |
26.7694 USDT |
20,765.6527 DASH |
26.7900 USDT |
26.1000 USDT |
26.6300 USDT |
27.0700 USDT |
| 2025-02-16 |
26.9908 USDT |
17,776.7895 DASH |
27.0900 USDT |
26.5600 USDT |
26.8400 USDT |
26.9200 USDT |
| 2025-02-15 |
27.7844 USDT |
16,326.6756 DASH |
27.9600 USDT |
27.3200 USDT |
27.6100 USDT |
27.6000 USDT |
| 2025-02-14 |
27.8707 USDT |
28,846.2183 DASH |
27.7200 USDT |
27.1700 USDT |
27.3400 USDT |
28.8600 USDT |
| 2025-02-13 |
27.6297 USDT |
30,512.1665 DASH |
27.9200 USDT |
26.9700 USDT |
27.4300 USDT |
27.3800 USDT |
| 2025-02-12 |
26.6933 USDT |
32,838.0648 DASH |
26.9700 USDT |
25.6700 USDT |
26.2900 USDT |
27.1400 USDT |
| 2025-02-11 |
27.7293 USDT |
17,937.8496 DASH |
27.0700 USDT |
26.9600 USDT |
27.4400 USDT |
27.8900 USDT |
| 2025-02-10 |
26.2779 USDT |
21,438.0084 DASH |
25.7600 USDT |
25.0300 USDT |
25.4900 USDT |
26.4300 USDT |
| 2025-02-09 |
26.0319 USDT |
22,076.2632 DASH |
25.7600 USDT |
24.9900 USDT |
25.7700 USDT |
25.7100 USDT |
| 2025-02-08 |
24.9097 USDT |
38,221.2117 DASH |
25.0400 USDT |
24.4000 USDT |
24.7200 USDT |
25.5900 USDT |
| 2025-02-07 |
24.7415 USDT |
25,068.2863 DASH |
24.5700 USDT |
23.3300 USDT |
24.5700 USDT |
24.9500 USDT |
| 2025-02-06 |
24.9174 USDT |
39,810.1016 DASH |
25.3400 USDT |
23.9400 USDT |
24.3600 USDT |
24.5000 USDT |
| 2025-02-05 |
25.7725 USDT |
24,099.8603 DASH |
25.6500 USDT |
24.9600 USDT |
25.7200 USDT |
26.1500 USDT |
| 2025-02-04 |
25.5348 USDT |
45,692.2189 DASH |
26.8400 USDT |
24.1900 USDT |
24.7900 USDT |
26.1200 USDT |
| 2025-02-03 |
24.2426 USDT |
79,507.0810 DASH |
26.8900 USDT |
20.1600 USDT |
22.7400 USDT |
26.2700 USDT |
| 2025-02-02 |
28.5935 USDT |
45,758.5492 DASH |
30.4400 USDT |
25.3000 USDT |
26.7400 USDT |
26.4900 USDT |
| 2025-02-01 |
33.9208 USDT |
15,575.8906 DASH |
33.9200 USDT |
32.9300 USDT |
33.4800 USDT |
33.3700 USDT |
| 2025-01-31 |
33.9455 USDT |
14,778.6492 DASH |
34.1200 USDT |
33.1200 USDT |
33.3700 USDT |
34.6400 USDT |
| 2025-01-30 |
33.5748 USDT |
23,797.8413 DASH |
32.1000 USDT |
31.8000 USDT |
32.5600 USDT |
34.2100 USDT |
| 2025-01-29 |
31.5958 USDT |
16,836.1899 DASH |
31.0100 USDT |
30.7700 USDT |
31.1500 USDT |
31.2200 USDT |
| 2025-01-28 |
32.9734 USDT |
20,578.7325 DASH |
33.2300 USDT |
31.7800 USDT |
32.1200 USDT |
32.0600 USDT |
| 2025-01-27 |
32.0508 USDT |
20,662.0267 DASH |
33.8000 USDT |
30.6300 USDT |
31.5300 USDT |
31.5400 USDT |
| 2025-01-26 |
35.2101 USDT |
14,961.7917 DASH |
35.2300 USDT |
34.8500 USDT |
35.0100 USDT |
35.0700 USDT |
| 2025-01-25 |
35.1424 USDT |
18,491.6673 DASH |
34.9700 USDT |
34.5500 USDT |
34.9000 USDT |
35.4400 USDT |
| 2025-01-24 |
35.3384 USDT |
36,612.8366 DASH |
35.4900 USDT |
34.3000 USDT |
34.8200 USDT |
34.9500 USDT |
| 2025-01-23 |
35.1449 USDT |
13,474.7398 DASH |
35.8100 USDT |
34.5300 USDT |
34.8300 USDT |
34.8300 USDT |
| 2025-01-22 |
36.7172 USDT |
14,956.4779 DASH |
36.8700 USDT |
36.0500 USDT |
36.5800 USDT |
37.1200 USDT |
| 2025-01-21 |
35.4600 USDT |
18,456.1206 DASH |
36.3000 USDT |
34.4100 USDT |
35.1600 USDT |
35.4100 USDT |
| 2025-01-20 |
36.6526 USDT |
46,692.4586 DASH |
35.7500 USDT |
34.7000 USDT |
35.4900 USDT |
36.7900 USDT |
| 2025-01-19 |
38.7426 USDT |
16,343.7282 DASH |
39.9400 USDT |
36.3900 USDT |
37.4500 USDT |
37.2100 USDT |
| 2025-01-18 |
41.1152 USDT |
19,784.8093 DASH |
43.5700 USDT |
39.5300 USDT |
40.4200 USDT |
40.2900 USDT |
| 2025-01-17 |
42.6904 USDT |
25,083.2270 DASH |
39.5200 USDT |
39.5100 USDT |
40.0000 USDT |
42.9000 USDT |
| 2025-01-16 |
39.4769 USDT |
22,811.3378 DASH |
40.1000 USDT |
38.5500 USDT |
39.3200 USDT |
39.2200 USDT |
| 2025-01-15 |
37.9158 USDT |
6,722.8989 DASH |
37.7700 USDT |
37.4900 USDT |
37.9700 USDT |
37.9200 USDT |
| 2025-01-14 |
35.8244 USDT |
14,632.7956 DASH |
35.4000 USDT |
35.1200 USDT |
35.7900 USDT |
36.0500 USDT |
| 2025-01-13 |
34.9887 USDT |
11,282.0920 DASH |
36.7900 USDT |
33.0000 USDT |
33.7200 USDT |
33.8200 USDT |
| 2025-01-12 |
37.0256 USDT |
4,339.1657 DASH |
37.2900 USDT |
36.5100 USDT |
36.7800 USDT |
37.0600 USDT |
| 2025-01-11 |
37.3600 USDT |
12,300.7082 DASH |
37.5500 USDT |
36.8800 USDT |
37.2000 USDT |
36.9600 USDT |
| 2025-01-10 |
37.0213 USDT |
21,069.6270 DASH |
36.8300 USDT |
36.0800 USDT |
36.7000 USDT |
37.1400 USDT |
| 2025-01-09 |
37.1401 USDT |
15,246.8641 DASH |
37.6000 USDT |
35.7800 USDT |
36.6000 USDT |
36.5100 USDT |
| 2025-01-08 |
37.7652 USDT |
18,491.5584 DASH |
38.6600 USDT |
36.7500 USDT |
37.5900 USDT |
37.4300 USDT |
| 2025-01-07 |
41.6431 USDT |
16,612.0440 DASH |
43.8000 USDT |
39.0900 USDT |
39.4400 USDT |
39.3000 USDT |
| 2025-01-06 |
43.5275 USDT |
16,644.3024 DASH |
43.6900 USDT |
42.5100 USDT |
42.9300 USDT |
44.1900 USDT |
| 2025-01-05 |
42.4650 USDT |
7,907.9176 DASH |
42.7000 USDT |
42.0100 USDT |
42.4300 USDT |
42.1500 USDT |
| 2025-01-04 |
42.8753 USDT |
10,167.6240 DASH |
43.1800 USDT |
42.1800 USDT |
42.7500 USDT |
43.0100 USDT |
| 2025-01-03 |
40.1846 USDT |
9,133.3651 DASH |
40.3100 USDT |
39.2900 USDT |
39.6400 USDT |
42.0200 USDT |