Identifier on Kucoin: DASH-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-11 |
27.7539 USDT |
4,941.0138 DASH |
27.0400 USDT |
26.9700 USDT |
28.3800 USDT |
27.5800 USDT |
2025-02-10 |
26.4193 USDT |
8,160.3293 DASH |
25.8400 USDT |
25.0500 USDT |
26.9500 USDT |
26.7000 USDT |
2025-02-09 |
25.9590 USDT |
8,017.2731 DASH |
25.7600 USDT |
25.5000 USDT |
26.6600 USDT |
25.7000 USDT |
2025-02-08 |
25.0104 USDT |
6,723.6185 DASH |
25.0100 USDT |
24.4500 USDT |
25.8000 USDT |
25.7900 USDT |
2025-02-07 |
25.3362 USDT |
15,740.9915 DASH |
24.6100 USDT |
24.4300 USDT |
26.2500 USDT |
24.9900 USDT |
2025-02-06 |
24.8454 USDT |
10,765.3553 DASH |
25.3200 USDT |
23.9400 USDT |
25.7700 USDT |
24.6800 USDT |
2025-02-05 |
25.7997 USDT |
8,167.4419 DASH |
25.6600 USDT |
25.0300 USDT |
26.3600 USDT |
25.5300 USDT |
2025-02-04 |
25.2762 USDT |
21,913.8319 DASH |
26.8700 USDT |
23.2700 USDT |
27.2300 USDT |
25.4900 USDT |
2025-02-03 |
23.6469 USDT |
54,939.6582 DASH |
26.8900 USDT |
19.8900 USDT |
26.9000 USDT |
25.7900 USDT |
2025-02-02 |
28.3653 USDT |
22,000.9603 DASH |
30.4200 USDT |
25.2700 USDT |
31.2900 USDT |
26.4000 USDT |
2025-02-01 |
33.6099 USDT |
6,215.1194 DASH |
33.8700 USDT |
32.7300 USDT |
34.7600 USDT |
32.8900 USDT |
2025-01-31 |
33.8981 USDT |
11,852.1037 DASH |
34.1700 USDT |
33.1000 USDT |
35.0700 USDT |
33.7800 USDT |
2025-01-30 |
33.6679 USDT |
7,848.9175 DASH |
32.1300 USDT |
31.8400 USDT |
34.9100 USDT |
34.1000 USDT |
2025-01-29 |
31.7911 USDT |
8,166.4629 DASH |
30.9800 USDT |
30.7800 USDT |
33.1400 USDT |
32.7000 USDT |
2025-01-28 |
33.1007 USDT |
3,249.6997 DASH |
33.2200 USDT |
32.4800 USDT |
33.5900 USDT |
32.5600 USDT |
2025-01-27 |
32.0100 USDT |
8,189.8180 DASH |
33.7800 USDT |
30.5800 USDT |
33.9000 USDT |
32.6000 USDT |
2025-01-26 |
34.9795 USDT |
3,912.9173 DASH |
35.2000 USDT |
33.8000 USDT |
35.6700 USDT |
33.9200 USDT |
2025-01-25 |
35.1649 USDT |
5,380.2195 DASH |
34.9600 USDT |
34.5600 USDT |
35.5800 USDT |
35.2500 USDT |
2025-01-24 |
35.3540 USDT |
6,037.6663 DASH |
35.5400 USDT |
34.2900 USDT |
36.1100 USDT |
35.3900 USDT |
2025-01-23 |
35.1642 USDT |
13,533.9964 DASH |
35.8200 USDT |
34.4300 USDT |
36.4000 USDT |
35.5300 USDT |
2025-01-22 |
36.4603 USDT |
12,867.4626 DASH |
36.8400 USDT |
35.6300 USDT |
37.5500 USDT |
35.7300 USDT |
2025-01-21 |
36.6372 USDT |
15,936.1210 DASH |
36.3400 USDT |
34.4200 USDT |
38.1600 USDT |
37.4200 USDT |
2025-01-20 |
36.6447 USDT |
24,425.9117 DASH |
35.5500 USDT |
34.6500 USDT |
39.2100 USDT |
36.4300 USDT |
2025-01-19 |
38.2612 USDT |
17,899.7575 DASH |
40.0200 USDT |
35.8200 USDT |
40.6200 USDT |
38.8500 USDT |
2025-01-18 |
40.7539 USDT |
15,222.5560 DASH |
43.5800 USDT |
39.0400 USDT |
44.2700 USDT |
39.6200 USDT |
2025-01-17 |
43.1387 USDT |
15,000.9377 DASH |
39.5300 USDT |
39.5300 USDT |
44.5000 USDT |
43.1400 USDT |
2025-01-16 |
39.6225 USDT |
9,356.0699 DASH |
40.0900 USDT |
38.5600 USDT |
40.7000 USDT |
40.0400 USDT |
2025-01-15 |
38.1022 USDT |
9,255.8421 DASH |
37.7000 USDT |
36.8200 USDT |
39.8200 USDT |
39.2800 USDT |
2025-01-14 |
36.2514 USDT |
4,998.8175 DASH |
35.4600 USDT |
35.0700 USDT |
37.4300 USDT |
37.4300 USDT |
2025-01-13 |
34.3987 USDT |
10,326.4768 DASH |
36.8300 USDT |
33.0100 USDT |
37.7100 USDT |
35.6200 USDT |
2025-01-12 |
37.0557 USDT |
8,850.4031 DASH |
37.2600 USDT |
36.5200 USDT |
37.4900 USDT |
37.1900 USDT |
2025-01-11 |
37.2613 USDT |
3,494.7704 DASH |
37.5700 USDT |
36.7200 USDT |
37.8600 USDT |
37.7000 USDT |
2025-01-10 |
36.9840 USDT |
9,511.8449 DASH |
36.8300 USDT |
36.0800 USDT |
37.7200 USDT |
37.6300 USDT |
2025-01-09 |
36.9354 USDT |
6,209.3675 DASH |
37.6000 USDT |
35.6500 USDT |
38.1700 USDT |
36.1400 USDT |
2025-01-08 |
37.4947 USDT |
8,899.4536 DASH |
38.6800 USDT |
35.4000 USDT |
39.2100 USDT |
37.7700 USDT |
2025-01-07 |
41.1727 USDT |
11,637.3378 DASH |
43.7200 USDT |
39.2500 USDT |
43.7200 USDT |
40.1300 USDT |
2025-01-06 |
43.7203 USDT |
6,229.9298 DASH |
43.6700 USDT |
42.5200 USDT |
44.7000 USDT |
43.5000 USDT |
2025-01-05 |
42.8921 USDT |
7,946.3889 DASH |
42.6900 USDT |
42.0300 USDT |
44.4500 USDT |
43.9500 USDT |
2025-01-04 |
42.8425 USDT |
7,413.4113 DASH |
43.1800 USDT |
42.0400 USDT |
43.7100 USDT |
42.6700 USDT |
2025-01-03 |
40.7848 USDT |
7,042.4815 DASH |
40.3200 USDT |
39.3000 USDT |
43.0300 USDT |
42.7900 USDT |
2025-01-02 |
40.0230 USDT |
10,682.6962 DASH |
39.4300 USDT |
38.8800 USDT |
41.3000 USDT |
40.6600 USDT |
2025-01-01 |
38.4083 USDT |
4,104.1727 DASH |
37.9500 USDT |
37.2200 USDT |
39.8900 USDT |
39.5300 USDT |
2024-12-31 |
38.5723 USDT |
6,095.0569 DASH |
38.4500 USDT |
37.5600 USDT |
39.5400 USDT |
38.7100 USDT |
2024-12-30 |
39.3022 USDT |
7,916.6852 DASH |
39.8100 USDT |
37.4800 USDT |
41.6800 USDT |
39.8900 USDT |
2024-12-29 |
41.1440 USDT |
11,916.1540 DASH |
43.4600 USDT |
39.4000 USDT |
43.8500 USDT |
39.7400 USDT |
2024-12-28 |
40.0813 USDT |
6,455.9993 DASH |
39.3200 USDT |
38.8500 USDT |
41.8900 USDT |
41.8700 USDT |
2024-12-27 |
40.8299 USDT |
16,145.6808 DASH |
40.6400 USDT |
38.9800 USDT |
42.3500 USDT |
39.4400 USDT |
2024-12-26 |
43.0896 USDT |
14,741.5158 DASH |
45.7800 USDT |
40.8100 USDT |
46.4000 USDT |
41.0000 USDT |
2024-12-25 |
46.8961 USDT |
43,254.1611 DASH |
43.5900 USDT |
43.5000 USDT |
52.2200 USDT |
45.9700 USDT |
2024-12-24 |
40.7544 USDT |
27,898.2898 DASH |
39.1700 USDT |
38.3600 USDT |
44.3900 USDT |
44.3900 USDT |