Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
27.8843 USDT |
12,483.5431 DASH |
27.3700 USDT |
27.1600 USDT |
28.2800 USDT |
27.9900 USDT |
| 2023-09-29 |
27.2034 USDT |
8,113.0369 DASH |
26.9800 USDT |
26.8300 USDT |
27.7500 USDT |
27.4000 USDT |
| 2023-09-28 |
26.7074 USDT |
5,208.3572 DASH |
26.4100 USDT |
26.2900 USDT |
27.2000 USDT |
26.8900 USDT |
| 2023-09-27 |
26.6053 USDT |
10,524.5372 DASH |
26.5400 USDT |
26.1800 USDT |
27.1900 USDT |
26.2500 USDT |
| 2023-09-26 |
26.9133 USDT |
9,496.1125 DASH |
26.9800 USDT |
26.2500 USDT |
27.3600 USDT |
26.5000 USDT |
| 2023-09-25 |
26.7248 USDT |
7,514.9566 DASH |
26.3600 USDT |
26.0400 USDT |
27.1100 USDT |
26.9300 USDT |
| 2023-09-24 |
26.6830 USDT |
5,437.5713 DASH |
26.7600 USDT |
26.2900 USDT |
26.9000 USDT |
26.3300 USDT |
| 2023-09-23 |
26.7286 USDT |
5,446.6248 DASH |
26.7200 USDT |
26.5200 USDT |
26.9600 USDT |
26.6800 USDT |
| 2023-09-22 |
26.4538 USDT |
7,915.3383 DASH |
26.2300 USDT |
25.9900 USDT |
26.8400 USDT |
26.8000 USDT |
| 2023-09-21 |
26.2761 USDT |
8,112.9170 DASH |
26.5400 USDT |
25.8700 USDT |
26.7600 USDT |
26.1800 USDT |
| 2023-09-20 |
26.3085 USDT |
6,405.8356 DASH |
26.3700 USDT |
26.0300 USDT |
26.5800 USDT |
26.4800 USDT |
| 2023-09-19 |
26.2418 USDT |
6,163.0273 DASH |
25.9400 USDT |
25.7600 USDT |
26.5400 USDT |
26.3000 USDT |
| 2023-09-18 |
26.3466 USDT |
6,501.9271 DASH |
25.8500 USDT |
25.5300 USDT |
26.8000 USDT |
26.2400 USDT |
| 2023-09-17 |
26.2532 USDT |
6,305.3128 DASH |
26.7800 USDT |
25.5500 USDT |
26.8000 USDT |
25.9000 USDT |
| 2023-09-16 |
26.7200 USDT |
7,268.8704 DASH |
26.5400 USDT |
26.4700 USDT |
27.2300 USDT |
26.7800 USDT |
| 2023-09-15 |
25.9884 USDT |
6,657.5667 DASH |
25.6200 USDT |
25.4500 USDT |
26.4500 USDT |
26.3400 USDT |
| 2023-09-14 |
25.6534 USDT |
7,316.5958 DASH |
25.5600 USDT |
25.3300 USDT |
25.9200 USDT |
25.7800 USDT |
| 2023-09-13 |
25.5410 USDT |
8,564.5703 DASH |
25.1700 USDT |
25.0200 USDT |
25.9000 USDT |
25.7800 USDT |
| 2023-09-12 |
25.3869 USDT |
8,351.0743 DASH |
24.7600 USDT |
24.6900 USDT |
25.8900 USDT |
25.3900 USDT |
| 2023-09-11 |
25.1052 USDT |
8,302.6828 DASH |
25.6100 USDT |
24.4300 USDT |
25.6600 USDT |
24.5500 USDT |
| 2023-09-10 |
25.7317 USDT |
6,625.7080 DASH |
26.5700 USDT |
25.1300 USDT |
26.5700 USDT |
25.7100 USDT |
| 2023-09-09 |
26.3700 USDT |
3,732.5134 DASH |
26.2000 USDT |
26.1200 USDT |
26.5900 USDT |
26.5400 USDT |
| 2023-09-08 |
26.1549 USDT |
7,388.7900 DASH |
26.0800 USDT |
25.7300 USDT |
26.5200 USDT |
26.1700 USDT |
| 2023-09-07 |
25.8333 USDT |
3,822.7174 DASH |
25.6500 USDT |
25.5700 USDT |
26.1700 USDT |
25.9800 USDT |
| 2023-09-06 |
25.5203 USDT |
4,831.8733 DASH |
25.8000 USDT |
25.0500 USDT |
25.9000 USDT |
25.5800 USDT |
| 2023-09-05 |
25.7303 USDT |
3,890.3279 DASH |
25.6200 USDT |
25.2700 USDT |
25.9400 USDT |
25.7400 USDT |
| 2023-09-04 |
25.6160 USDT |
4,030.4273 DASH |
25.5900 USDT |
25.2500 USDT |
25.9700 USDT |
25.6400 USDT |
| 2023-09-03 |
25.5955 USDT |
4,972.0573 DASH |
25.3200 USDT |
25.3100 USDT |
25.8200 USDT |
25.4600 USDT |
| 2023-09-02 |
25.2217 USDT |
9,916.6820 DASH |
25.2700 USDT |
25.0100 USDT |
25.4900 USDT |
25.3100 USDT |
| 2023-09-01 |
25.7834 USDT |
10,199.8892 DASH |
26.0400 USDT |
25.0600 USDT |
26.2100 USDT |
25.3400 USDT |
| 2023-08-31 |
26.5631 USDT |
10,178.7821 DASH |
26.9600 USDT |
25.5200 USDT |
27.1600 USDT |
26.0800 USDT |
| 2023-08-30 |
26.8961 USDT |
8,466.5117 DASH |
27.1100 USDT |
26.6100 USDT |
27.1800 USDT |
26.9700 USDT |
| 2023-08-29 |
26.5473 USDT |
15,165.0180 DASH |
26.1300 USDT |
25.4700 USDT |
27.4700 USDT |
27.1900 USDT |
| 2023-08-28 |
25.9578 USDT |
10,724.7879 DASH |
25.8700 USDT |
25.3400 USDT |
26.4200 USDT |
26.1600 USDT |
| 2023-08-27 |
25.6879 USDT |
9,947.9644 DASH |
25.3100 USDT |
25.1600 USDT |
26.0000 USDT |
25.8100 USDT |
| 2023-08-26 |
25.4455 USDT |
7,650.0437 DASH |
25.5800 USDT |
25.2000 USDT |
25.7200 USDT |
25.3900 USDT |
| 2023-08-25 |
25.0795 USDT |
9,836.9569 DASH |
25.1800 USDT |
24.3400 USDT |
25.5300 USDT |
25.4300 USDT |
| 2023-08-24 |
25.5970 USDT |
11,965.7001 DASH |
26.5100 USDT |
24.8500 USDT |
26.5700 USDT |
25.0200 USDT |
| 2023-08-23 |
26.4731 USDT |
9,670.7580 DASH |
26.3400 USDT |
25.7700 USDT |
26.9000 USDT |
26.6400 USDT |
| 2023-08-22 |
26.3453 USDT |
10,698.0358 DASH |
26.4100 USDT |
25.6000 USDT |
26.8500 USDT |
25.7600 USDT |
| 2023-08-21 |
26.4664 USDT |
9,579.4173 DASH |
26.9700 USDT |
25.8500 USDT |
27.0500 USDT |
26.5400 USDT |
| 2023-08-20 |
26.9711 USDT |
7,448.5827 DASH |
26.7800 USDT |
26.6500 USDT |
27.2700 USDT |
27.0500 USDT |
| 2023-08-19 |
26.5390 USDT |
6,912.2938 DASH |
26.4500 USDT |
26.2900 USDT |
26.8100 USDT |
26.7500 USDT |
| 2023-08-18 |
26.2946 USDT |
9,296.9403 DASH |
25.7200 USDT |
25.6500 USDT |
26.7200 USDT |
26.5700 USDT |
| 2023-08-17 |
26.4706 USDT |
22,835.6477 DASH |
28.4100 USDT |
22.5400 USDT |
28.7200 USDT |
26.0200 USDT |
| 2023-08-16 |
29.2868 USDT |
14,484.4012 DASH |
29.8600 USDT |
28.6500 USDT |
32.7200 USDT |
29.1300 USDT |
| 2023-08-15 |
30.5748 USDT |
12,041.2349 DASH |
31.9500 USDT |
28.8800 USDT |
31.9500 USDT |
29.7200 USDT |
| 2023-08-14 |
32.0523 USDT |
7,021.4968 DASH |
31.9900 USDT |
31.8000 USDT |
32.3600 USDT |
31.9900 USDT |
| 2023-08-13 |
32.1455 USDT |
6,328.1805 DASH |
32.2600 USDT |
31.8200 USDT |
32.4400 USDT |
32.1100 USDT |
| 2023-08-12 |
32.3661 USDT |
8,350.2308 DASH |
32.5400 USDT |
32.0900 USDT |
32.5800 USDT |
32.3600 USDT |