Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
33.6920 USDT |
6,718.3856 DASH |
33.5300 USDT |
33.0700 USDT |
34.0300 USDT |
33.2900 USDT |
| 2023-07-11 |
33.4435 USDT |
7,018.2028 DASH |
33.5900 USDT |
33.0500 USDT |
33.8000 USDT |
33.1500 USDT |
| 2023-07-10 |
33.1597 USDT |
6,868.6603 DASH |
33.4100 USDT |
32.5000 USDT |
34.2200 USDT |
34.0400 USDT |
| 2023-07-09 |
33.5642 USDT |
4,966.2977 DASH |
33.6900 USDT |
33.2200 USDT |
33.8400 USDT |
33.5600 USDT |
| 2023-07-08 |
33.5046 USDT |
5,664.6701 DASH |
33.9600 USDT |
32.9700 USDT |
34.1500 USDT |
33.0000 USDT |
| 2023-07-07 |
33.7388 USDT |
6,938.7623 DASH |
33.4500 USDT |
33.1600 USDT |
34.1100 USDT |
33.8500 USDT |
| 2023-07-06 |
34.8331 USDT |
7,331.4667 DASH |
35.0100 USDT |
33.5800 USDT |
36.0900 USDT |
34.2000 USDT |
| 2023-07-05 |
35.5993 USDT |
10,609.4044 DASH |
36.1900 USDT |
34.4400 USDT |
36.6600 USDT |
35.1500 USDT |
| 2023-07-04 |
37.3996 USDT |
7,441.0215 DASH |
37.6700 USDT |
36.4400 USDT |
38.2000 USDT |
36.4500 USDT |
| 2023-07-03 |
37.9408 USDT |
6,957.5046 DASH |
38.2800 USDT |
37.2200 USDT |
38.4800 USDT |
37.6400 USDT |
| 2023-07-02 |
37.6350 USDT |
10,814.5181 DASH |
38.1300 USDT |
36.6900 USDT |
38.4200 USDT |
38.0400 USDT |
| 2023-07-01 |
38.1557 USDT |
14,325.7261 DASH |
37.7800 USDT |
37.4500 USDT |
39.4000 USDT |
37.8800 USDT |
| 2023-06-30 |
37.1226 USDT |
22,299.0147 DASH |
34.2700 USDT |
33.9300 USDT |
38.9500 USDT |
37.5600 USDT |
| 2023-06-29 |
34.0945 USDT |
7,808.7634 DASH |
33.7500 USDT |
33.6100 USDT |
34.6600 USDT |
34.3200 USDT |
| 2023-06-28 |
34.4681 USDT |
5,773.8070 DASH |
36.0500 USDT |
32.7000 USDT |
36.0600 USDT |
33.5500 USDT |
| 2023-06-27 |
36.2188 USDT |
7,457.1835 DASH |
35.9900 USDT |
35.2500 USDT |
37.2200 USDT |
36.0100 USDT |
| 2023-06-26 |
35.2643 USDT |
10,293.6596 DASH |
35.4400 USDT |
33.9900 USDT |
36.4300 USDT |
35.7300 USDT |
| 2023-06-25 |
35.5997 USDT |
8,776.2315 DASH |
35.1500 USDT |
34.9000 USDT |
36.9400 USDT |
35.2500 USDT |
| 2023-06-24 |
35.0607 USDT |
7,308.3163 DASH |
34.6900 USDT |
33.9800 USDT |
35.7700 USDT |
35.1000 USDT |
| 2023-06-23 |
34.2249 USDT |
9,269.5956 DASH |
32.8700 USDT |
32.7800 USDT |
35.6600 USDT |
34.6100 USDT |
| 2023-06-22 |
33.4319 USDT |
6,125.5678 DASH |
33.4800 USDT |
32.2100 USDT |
34.5800 USDT |
33.2200 USDT |
| 2023-06-21 |
33.4096 USDT |
4,694.1364 DASH |
32.7900 USDT |
32.6400 USDT |
34.3200 USDT |
33.5600 USDT |
| 2023-06-20 |
31.9725 USDT |
6,773.3947 DASH |
30.8700 USDT |
30.7700 USDT |
33.0300 USDT |
32.8300 USDT |
| 2023-06-19 |
30.7173 USDT |
4,866.6854 DASH |
30.2200 USDT |
29.9600 USDT |
31.2200 USDT |
30.8000 USDT |
| 2023-06-18 |
30.7868 USDT |
6,595.3994 DASH |
31.1100 USDT |
29.9900 USDT |
31.2500 USDT |
30.4000 USDT |
| 2023-06-17 |
31.0950 USDT |
4,735.4903 DASH |
30.6500 USDT |
30.4800 USDT |
31.4700 USDT |
31.3400 USDT |
| 2023-06-16 |
30.3209 USDT |
7,435.0770 DASH |
29.6700 USDT |
29.4600 USDT |
31.0700 USDT |
30.7800 USDT |
| 2023-06-15 |
29.4487 USDT |
5,539.9783 DASH |
29.0400 USDT |
28.8600 USDT |
29.9500 USDT |
29.7500 USDT |
| 2023-06-14 |
29.7044 USDT |
7,866.4452 DASH |
29.6100 USDT |
28.0900 USDT |
30.4500 USDT |
28.5400 USDT |
| 2023-06-13 |
29.1433 USDT |
8,110.1504 DASH |
29.1400 USDT |
28.6000 USDT |
29.7400 USDT |
29.0700 USDT |
| 2023-06-12 |
28.7240 USDT |
8,954.1939 DASH |
29.0600 USDT |
28.0800 USDT |
29.2800 USDT |
29.2800 USDT |
| 2023-06-11 |
29.3329 USDT |
6,113.2685 DASH |
29.8000 USDT |
28.5300 USDT |
29.8200 USDT |
29.6700 USDT |
| 2023-06-10 |
30.1614 USDT |
30,611.7182 DASH |
38.4300 USDT |
25.0000 USDT |
38.4900 USDT |
29.7600 USDT |
| 2023-06-09 |
38.7389 USDT |
1,915.8650 DASH |
38.8000 USDT |
38.1000 USDT |
39.2500 USDT |
38.1000 USDT |
| 2023-06-08 |
38.6313 USDT |
4,439.2987 DASH |
38.4500 USDT |
37.5700 USDT |
39.2700 USDT |
38.7500 USDT |
| 2023-06-07 |
38.9154 USDT |
3,351.5336 DASH |
40.0000 USDT |
38.0700 USDT |
40.0800 USDT |
38.4600 USDT |
| 2023-06-06 |
39.0838 USDT |
4,590.3743 DASH |
39.0800 USDT |
37.8100 USDT |
40.2500 USDT |
40.1700 USDT |
| 2023-06-05 |
40.0426 USDT |
9,339.7715 DASH |
42.4500 USDT |
37.8700 USDT |
42.7200 USDT |
38.9400 USDT |
| 2023-06-04 |
43.1556 USDT |
3,119.3466 DASH |
42.6100 USDT |
42.2200 USDT |
43.4900 USDT |
43.4100 USDT |
| 2023-06-03 |
42.7015 USDT |
2,714.1358 DASH |
42.6600 USDT |
42.1600 USDT |
43.3800 USDT |
42.5000 USDT |
| 2023-06-02 |
42.1817 USDT |
3,910.4801 DASH |
41.8300 USDT |
41.4000 USDT |
42.7800 USDT |
42.7700 USDT |
| 2023-06-01 |
41.6792 USDT |
4,166.3458 DASH |
41.7800 USDT |
40.8500 USDT |
42.3400 USDT |
42.0000 USDT |
| 2023-05-31 |
42.3330 USDT |
8,531.7418 DASH |
43.8600 USDT |
41.4700 USDT |
44.3100 USDT |
41.5700 USDT |
| 2023-05-30 |
43.4709 USDT |
1,728.5030 DASH |
43.2100 USDT |
42.8900 USDT |
44.1000 USDT |
43.6900 USDT |
| 2023-05-29 |
43.3379 USDT |
4,085.8804 DASH |
43.8900 USDT |
42.8800 USDT |
44.0700 USDT |
43.2800 USDT |
| 2023-05-28 |
42.8365 USDT |
3,260.5810 DASH |
42.1800 USDT |
42.0700 USDT |
44.2800 USDT |
44.0000 USDT |
| 2023-05-27 |
41.9718 USDT |
2,710.9080 DASH |
41.8700 USDT |
41.6000 USDT |
42.4500 USDT |
42.2800 USDT |
| 2023-05-26 |
41.3368 USDT |
3,508.7483 DASH |
40.9500 USDT |
40.7600 USDT |
42.2000 USDT |
42.1300 USDT |
| 2023-05-25 |
40.8104 USDT |
6,595.7649 DASH |
41.0500 USDT |
39.7200 USDT |
41.6400 USDT |
41.3100 USDT |
| 2023-05-24 |
41.0853 USDT |
7,931.1436 DASH |
43.4600 USDT |
40.3300 USDT |
43.4600 USDT |
41.0100 USDT |