Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
28.8736 USDT |
8,022.9392 DASH |
28.7100 USDT |
28.2400 USDT |
29.8000 USDT |
29.7600 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 |
| 2024-11-02 |
22.3703 USDT |
2,640.9505 DASH |
22.3800 USDT |
22.1000 USDT |
22.7400 USDT |
22.2500 USDT |
| 2024-11-01 |
22.2344 USDT |
4,504.3619 DASH |
22.2000 USDT |
21.8600 USDT |
22.7500 USDT |
22.4500 USDT |
| 2024-10-31 |
22.6703 USDT |
3,302.9605 DASH |
23.1600 USDT |
22.1300 USDT |
23.1900 USDT |
22.5000 USDT |
| 2024-10-30 |
23.1990 USDT |
4,521.6769 DASH |
23.3500 USDT |
22.9400 USDT |
23.4600 USDT |
23.1500 USDT |
| 2024-10-29 |
23.0413 USDT |
7,747.1637 DASH |
22.6400 USDT |
22.6000 USDT |
23.3900 USDT |
23.0400 USDT |
| 2024-10-28 |
22.3467 USDT |
3,228.4526 DASH |
22.3200 USDT |
22.0300 USDT |
22.6000 USDT |
22.5900 USDT |
| 2024-10-27 |
22.2269 USDT |
3,154.4098 DASH |
22.1400 USDT |
21.9900 USDT |
22.4500 USDT |
22.2200 USDT |
| 2024-10-26 |
22.0212 USDT |
5,339.3911 DASH |
21.8700 USDT |
21.6500 USDT |
22.3600 USDT |
22.0700 USDT |
| 2024-10-25 |
23.1734 USDT |
6,409.5003 DASH |
23.4400 USDT |
22.6400 USDT |
23.5300 USDT |
22.7900 USDT |
| 2024-10-24 |
23.2562 USDT |
5,325.7779 DASH |
23.2900 USDT |
22.9500 USDT |
23.5400 USDT |
23.5400 USDT |
| 2024-10-23 |
23.0136 USDT |
7,259.6121 DASH |
23.4200 USDT |
22.5500 USDT |
23.4600 USDT |
23.3100 USDT |
| 2024-10-22 |
23.5182 USDT |
5,768.6027 DASH |
23.9000 USDT |
23.1800 USDT |
23.9300 USDT |
23.5800 USDT |
| 2024-10-21 |
24.1156 USDT |
3,634.0286 DASH |
24.6700 USDT |
23.7200 USDT |
24.7200 USDT |
23.9300 USDT |
| 2024-10-20 |
24.2772 USDT |
2,934.8043 DASH |
24.2000 USDT |
23.8100 USDT |
24.6500 USDT |
24.5400 USDT |
| 2024-10-19 |
23.9438 USDT |
4,494.2122 DASH |
23.7000 USDT |
23.7000 USDT |
24.1600 USDT |
24.1600 USDT |
| 2024-10-18 |
23.7330 USDT |
7,409.8772 DASH |
23.6800 USDT |
23.5100 USDT |
24.2500 USDT |
23.6200 USDT |
| 2024-10-17 |
23.7077 USDT |
3,622.0293 DASH |
24.1200 USDT |
23.4500 USDT |
24.2000 USDT |
23.7000 USDT |
| 2024-10-16 |
24.1442 USDT |
3,157.3756 DASH |
24.2300 USDT |
23.9100 USDT |
24.3600 USDT |
24.0800 USDT |
| 2024-10-15 |
24.2175 USDT |
7,813.6539 DASH |
24.4500 USDT |
23.5700 USDT |
24.6200 USDT |
23.9600 USDT |
| 2024-10-14 |
24.1683 USDT |
9,737.5193 DASH |
23.7500 USDT |
23.4300 USDT |
24.4800 USDT |
24.3300 USDT |
| 2024-10-13 |
23.8743 USDT |
6,541.4545 DASH |
24.0300 USDT |
23.3200 USDT |
24.2300 USDT |
23.6800 USDT |
| 2024-10-12 |
23.9700 USDT |
4,927.2646 DASH |
23.6300 USDT |
23.6000 USDT |
24.1600 USDT |
23.9600 USDT |
| 2024-10-11 |
23.5624 USDT |
6,314.2788 DASH |
23.0000 USDT |
22.9800 USDT |
23.8700 USDT |
23.6600 USDT |
| 2024-10-10 |
22.7536 USDT |
3,034.5336 DASH |
22.7300 USDT |
22.5300 USDT |
22.9800 USDT |
22.6100 USDT |
| 2024-10-09 |
23.1557 USDT |
4,227.7199 DASH |
23.2000 USDT |
22.8500 USDT |
23.3800 USDT |
23.0500 USDT |
| 2024-10-08 |
23.4032 USDT |
2,653.3165 DASH |
23.8000 USDT |
23.1000 USDT |
24.0400 USDT |
23.2300 USDT |
| 2024-10-07 |
24.2631 USDT |
2,556.8638 DASH |
24.2300 USDT |
23.9500 USDT |
24.5100 USDT |
24.3300 USDT |
| 2024-10-06 |
24.1476 USDT |
1,982.9453 DASH |
23.7700 USDT |
23.7600 USDT |
24.4400 USDT |
24.1100 USDT |
| 2024-10-05 |
23.7584 USDT |
2,147.6517 DASH |
23.6600 USDT |
23.5000 USDT |
23.8900 USDT |
23.7100 USDT |
| 2024-10-04 |
23.2391 USDT |
4,202.1800 DASH |
23.0600 USDT |
22.9100 USDT |
23.5800 USDT |
23.5800 USDT |