Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
35.8514 USDT |
11,496.0565 DASH |
35.6300 USDT |
34.4400 USDT |
37.2100 USDT |
34.8500 USDT |
| 2024-12-21 |
38.4868 USDT |
19,418.6383 DASH |
38.1500 USDT |
35.7100 USDT |
40.6000 USDT |
36.3800 USDT |
| 2024-12-20 |
35.1838 USDT |
41,447.3648 DASH |
36.4600 USDT |
31.4700 USDT |
38.3200 USDT |
37.2700 USDT |
| 2024-12-19 |
37.4285 USDT |
33,681.4283 DASH |
38.7800 USDT |
34.6500 USDT |
40.2800 USDT |
36.6300 USDT |
| 2024-12-18 |
41.0937 USDT |
38,006.3882 DASH |
44.3900 USDT |
38.2800 USDT |
44.7200 USDT |
38.9400 USDT |
| 2024-12-17 |
45.0109 USDT |
21,372.4891 DASH |
44.8400 USDT |
43.6200 USDT |
47.0000 USDT |
45.2200 USDT |
| 2024-12-16 |
45.2092 USDT |
21,825.0524 DASH |
47.3500 USDT |
43.4100 USDT |
48.2200 USDT |
45.4000 USDT |
| 2024-12-15 |
45.8068 USDT |
15,346.3327 DASH |
46.0600 USDT |
44.3500 USDT |
47.4700 USDT |
46.6600 USDT |
| 2024-12-14 |
46.7340 USDT |
11,947.4691 DASH |
48.7500 USDT |
45.0800 USDT |
49.0300 USDT |
45.6200 USDT |
| 2024-12-13 |
48.5824 USDT |
15,008.1313 DASH |
48.7000 USDT |
47.6400 USDT |
49.7300 USDT |
48.7800 USDT |
| 2024-12-12 |
49.6102 USDT |
32,227.1667 DASH |
48.8900 USDT |
47.5600 USDT |
51.4500 USDT |
48.5400 USDT |
| 2024-12-11 |
47.0369 USDT |
28,563.4862 DASH |
45.5600 USDT |
43.4300 USDT |
50.0000 USDT |
47.8100 USDT |
| 2024-12-10 |
43.9350 USDT |
46,437.6469 DASH |
47.2500 USDT |
40.2600 USDT |
47.8800 USDT |
40.6900 USDT |
| 2024-12-09 |
49.2385 USDT |
74,913.3237 DASH |
58.2300 USDT |
41.8000 USDT |
58.2500 USDT |
44.5700 USDT |
| 2024-12-08 |
58.9335 USDT |
18,518.5390 DASH |
59.9100 USDT |
57.6800 USDT |
60.2500 USDT |
58.1800 USDT |
| 2024-12-07 |
60.2963 USDT |
22,429.9044 DASH |
61.7000 USDT |
58.3700 USDT |
62.8300 USDT |
59.1200 USDT |
| 2024-12-06 |
61.4998 USDT |
56,962.1836 DASH |
64.8200 USDT |
59.1100 USDT |
65.6400 USDT |
62.1700 USDT |
| 2024-12-05 |
63.9957 USDT |
91,857.5165 DASH |
58.4200 USDT |
55.6300 USDT |
72.2700 USDT |
65.4300 USDT |
| 2024-12-04 |
59.0519 USDT |
55,303.1392 DASH |
57.4000 USDT |
55.2800 USDT |
63.7100 USDT |
58.6700 USDT |
| 2024-12-03 |
56.3599 USDT |
42,477.3896 DASH |
52.2300 USDT |
52.2300 USDT |
62.1900 USDT |
61.2700 USDT |
| 2024-12-02 |
53.2193 USDT |
123,572.4547 DASH |
46.0300 USDT |
46.0300 USDT |
58.4300 USDT |
51.4500 USDT |
| 2024-12-01 |
40.0751 USDT |
20,904.5444 DASH |
39.4500 USDT |
37.9700 USDT |
41.2700 USDT |
40.5200 USDT |
| 2024-11-30 |
38.8356 USDT |
12,491.4391 DASH |
37.4600 USDT |
36.7300 USDT |
40.4000 USDT |
39.9300 USDT |
| 2024-11-29 |
36.4806 USDT |
7,577.0965 DASH |
36.9600 USDT |
35.2200 USDT |
37.1100 USDT |
36.9000 USDT |
| 2024-11-28 |
36.3966 USDT |
8,423.4580 DASH |
38.0500 USDT |
35.3400 USDT |
38.0500 USDT |
36.2800 USDT |
| 2024-11-27 |
36.0349 USDT |
16,396.1726 DASH |
33.2300 USDT |
32.9100 USDT |
38.5100 USDT |
37.5700 USDT |
| 2024-11-26 |
33.0044 USDT |
18,053.1379 DASH |
33.2500 USDT |
30.9200 USDT |
37.0000 USDT |
32.5300 USDT |
| 2024-11-25 |
33.8080 USDT |
8,763.0773 DASH |
34.2300 USDT |
32.3200 USDT |
35.1600 USDT |
33.7400 USDT |
| 2024-11-24 |
34.2138 USDT |
20,829.4996 DASH |
33.6000 USDT |
31.8400 USDT |
36.5400 USDT |
33.7000 USDT |
| 2024-11-23 |
32.0263 USDT |
40,001.3397 DASH |
29.8600 USDT |
29.3800 USDT |
35.4200 USDT |
33.8100 USDT |
| 2024-11-22 |
28.9596 USDT |
14,121.7505 DASH |
28.7100 USDT |
28.2400 USDT |
29.8800 USDT |
29.5700 USDT |
| 2024-11-21 |
28.7498 USDT |
32,483.2966 DASH |
27.2400 USDT |
26.9800 USDT |
29.5500 USDT |
28.8800 USDT |
| 2024-11-20 |
27.6017 USDT |
20,243.5500 DASH |
28.4700 USDT |
26.6500 USDT |
28.4700 USDT |
27.6000 USDT |
| 2024-11-19 |
29.2820 USDT |
10,634.3850 DASH |
29.5500 USDT |
28.1500 USDT |
30.0400 USDT |
28.2900 USDT |
| 2024-11-18 |
28.6839 USDT |
5,548.2114 DASH |
27.3800 USDT |
27.3800 USDT |
29.7100 USDT |
29.3300 USDT |
| 2024-11-17 |
28.4930 USDT |
10,189.8315 DASH |
30.0300 USDT |
26.9900 USDT |
30.2700 USDT |
27.2000 USDT |
| 2024-11-16 |
28.6330 USDT |
22,569.0403 DASH |
27.7900 USDT |
27.5900 USDT |
30.0000 USDT |
29.8700 USDT |
| 2024-11-15 |
26.0258 USDT |
9,792.7334 DASH |
25.1000 USDT |
24.7200 USDT |
27.6500 USDT |
27.1600 USDT |
| 2024-11-14 |
25.4773 USDT |
4,922.3344 DASH |
25.5100 USDT |
24.5900 USDT |
26.4000 USDT |
25.3700 USDT |
| 2024-11-13 |
25.5112 USDT |
10,355.4207 DASH |
26.2700 USDT |
24.4500 USDT |
26.6000 USDT |
25.2500 USDT |
| 2024-11-12 |
25.8751 USDT |
19,246.2264 DASH |
26.7800 USDT |
24.7700 USDT |
27.1900 USDT |
26.1000 USDT |
| 2024-11-11 |
25.9824 USDT |
13,353.4614 DASH |
25.9200 USDT |
25.3800 USDT |
26.7200 USDT |
26.6800 USDT |
| 2024-11-10 |
25.6197 USDT |
6,617.9637 DASH |
24.9300 USDT |
24.6000 USDT |
26.5200 USDT |
26.3500 USDT |
| 2024-11-09 |
24.0952 USDT |
6,910.4673 DASH |
23.7900 USDT |
23.7200 USDT |
24.3500 USDT |
23.9400 USDT |
| 2024-11-08 |
23.5206 USDT |
4,571.7151 DASH |
23.4900 USDT |
23.2400 USDT |
23.7600 USDT |
23.5500 USDT |
| 2024-11-07 |
23.5259 USDT |
3,990.3578 DASH |
23.3400 USDT |
23.1400 USDT |
23.9300 USDT |
23.6100 USDT |
| 2024-11-06 |
22.8720 USDT |
7,312.2850 DASH |
21.9900 USDT |
21.9900 USDT |
23.3900 USDT |
23.3600 USDT |
| 2024-11-05 |
21.8691 USDT |
4,425.2194 DASH |
21.4900 USDT |
21.4300 USDT |
22.1300 USDT |
21.9800 USDT |
| 2024-11-04 |
21.7541 USDT |
4,800.9407 DASH |
21.8200 USDT |
21.1700 USDT |
22.1400 USDT |
21.2300 USDT |
| 2024-11-03 |
21.7532 USDT |
5,051.9639 DASH |
22.3000 USDT |
21.1100 USDT |
22.3200 USDT |
21.8500 USDT |