Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
32.5433 USDT |
6,031.4752 DASH |
32.3500 USDT |
32.1800 USDT |
32.8900 USDT |
32.5300 USDT |
| 2023-08-10 |
32.5884 USDT |
6,059.0255 DASH |
32.8700 USDT |
32.2500 USDT |
33.0000 USDT |
32.4500 USDT |
| 2023-08-09 |
32.9397 USDT |
7,423.6813 DASH |
32.9200 USDT |
32.6500 USDT |
33.3400 USDT |
32.7700 USDT |
| 2023-08-08 |
32.9061 USDT |
7,813.7730 DASH |
32.4800 USDT |
32.2400 USDT |
33.3500 USDT |
33.1400 USDT |
| 2023-08-07 |
32.6640 USDT |
16,889.5616 DASH |
32.5000 USDT |
31.8600 USDT |
33.5200 USDT |
32.5300 USDT |
| 2023-08-06 |
31.8289 USDT |
8,910.6892 DASH |
30.9000 USDT |
30.8100 USDT |
32.8900 USDT |
32.5700 USDT |
| 2023-08-05 |
30.7472 USDT |
7,381.6087 DASH |
30.8300 USDT |
30.4200 USDT |
31.0500 USDT |
30.9200 USDT |
| 2023-08-04 |
31.1388 USDT |
6,319.6264 DASH |
31.3200 USDT |
30.5500 USDT |
31.4700 USDT |
30.7800 USDT |
| 2023-08-03 |
31.9157 USDT |
7,551.3790 DASH |
31.9500 USDT |
31.2600 USDT |
32.1900 USDT |
31.3500 USDT |
| 2023-08-02 |
31.9101 USDT |
8,567.4813 DASH |
31.8100 USDT |
31.5100 USDT |
32.3400 USDT |
31.9400 USDT |
| 2023-08-01 |
31.1763 USDT |
8,376.3110 DASH |
31.6700 USDT |
30.3200 USDT |
31.7700 USDT |
31.3900 USDT |
| 2023-07-31 |
31.8319 USDT |
7,076.1282 DASH |
32.1900 USDT |
31.2700 USDT |
32.3600 USDT |
31.4600 USDT |
| 2023-07-30 |
32.1666 USDT |
6,897.6789 DASH |
32.5500 USDT |
31.1700 USDT |
32.7500 USDT |
31.9600 USDT |
| 2023-07-29 |
32.3187 USDT |
3,787.2339 DASH |
32.2200 USDT |
32.1700 USDT |
32.5800 USDT |
32.3100 USDT |
| 2023-07-28 |
32.1617 USDT |
4,000.8915 DASH |
31.8500 USDT |
31.6500 USDT |
32.6000 USDT |
32.4400 USDT |
| 2023-07-27 |
31.7070 USDT |
2,165.8896 DASH |
31.5600 USDT |
31.3600 USDT |
31.9700 USDT |
31.7500 USDT |
| 2023-07-26 |
31.1906 USDT |
4,340.7695 DASH |
31.4200 USDT |
30.8000 USDT |
31.6900 USDT |
31.6100 USDT |
| 2023-07-25 |
31.4835 USDT |
6,560.5054 DASH |
31.9800 USDT |
31.1400 USDT |
32.0900 USDT |
31.2100 USDT |
| 2023-07-24 |
32.8054 USDT |
5,674.3566 DASH |
33.6500 USDT |
31.4400 USDT |
33.9000 USDT |
31.9000 USDT |
| 2023-07-23 |
33.5806 USDT |
10,442.1582 DASH |
32.5400 USDT |
32.4300 USDT |
34.0800 USDT |
33.7100 USDT |
| 2023-07-22 |
33.0701 USDT |
5,883.6117 DASH |
33.1700 USDT |
32.6700 USDT |
33.6400 USDT |
32.8600 USDT |
| 2023-07-21 |
32.8202 USDT |
6,063.4281 DASH |
32.6200 USDT |
32.3400 USDT |
33.1700 USDT |
32.9700 USDT |
| 2023-07-20 |
32.4507 USDT |
7,643.8648 DASH |
32.1500 USDT |
31.9700 USDT |
33.1700 USDT |
32.5100 USDT |
| 2023-07-19 |
32.2730 USDT |
6,584.7894 DASH |
32.0000 USDT |
31.9400 USDT |
32.7700 USDT |
32.3900 USDT |
| 2023-07-18 |
32.5323 USDT |
7,191.8393 DASH |
33.0500 USDT |
31.3400 USDT |
33.7000 USDT |
31.8300 USDT |
| 2023-07-17 |
32.8935 USDT |
3,788.1582 DASH |
32.6900 USDT |
32.1000 USDT |
33.5100 USDT |
32.8500 USDT |
| 2023-07-16 |
33.6569 USDT |
7,571.7000 DASH |
33.9700 USDT |
32.5100 USDT |
34.1400 USDT |
32.7100 USDT |
| 2023-07-15 |
34.2581 USDT |
3,686.4873 DASH |
34.2400 USDT |
33.6700 USDT |
34.8000 USDT |
33.9800 USDT |
| 2023-07-14 |
34.9724 USDT |
9,980.9050 DASH |
36.0200 USDT |
33.0600 USDT |
36.5500 USDT |
33.9400 USDT |
| 2023-07-13 |
34.8065 USDT |
7,930.8518 DASH |
33.4400 USDT |
32.8800 USDT |
36.2000 USDT |
35.9500 USDT |