Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
43.7257 USDT |
1,832.1813 DASH |
43.4700 USDT |
43.1000 USDT |
44.5700 USDT |
43.3300 USDT |
| 2023-05-22 |
43.6761 USDT |
12,916.4944 DASH |
43.9900 USDT |
43.0000 USDT |
44.2200 USDT |
43.4800 USDT |
| 2023-05-21 |
43.6031 USDT |
4,564.8369 DASH |
44.1900 USDT |
43.0000 USDT |
44.3400 USDT |
43.6800 USDT |
| 2023-05-20 |
44.1026 USDT |
2,637.2353 DASH |
44.4800 USDT |
43.7600 USDT |
44.4800 USDT |
44.1900 USDT |
| 2023-05-19 |
44.1845 USDT |
6,249.2045 DASH |
43.2000 USDT |
43.1600 USDT |
44.8400 USDT |
44.6000 USDT |
| 2023-05-18 |
43.9645 USDT |
3,083.4665 DASH |
44.3000 USDT |
42.3700 USDT |
44.5400 USDT |
42.9600 USDT |
| 2023-05-17 |
44.4919 USDT |
8,036.8449 DASH |
43.2200 USDT |
42.9700 USDT |
45.4800 USDT |
44.5400 USDT |
| 2023-05-16 |
42.5676 USDT |
4,569.0164 DASH |
41.9400 USDT |
41.4900 USDT |
43.4700 USDT |
43.0300 USDT |
| 2023-05-15 |
42.0449 USDT |
6,358.4924 DASH |
41.2900 USDT |
40.3000 USDT |
42.8200 USDT |
42.1700 USDT |
| 2023-05-14 |
41.1366 USDT |
4,201.6831 DASH |
40.6200 USDT |
40.1600 USDT |
41.8900 USDT |
41.2000 USDT |
| 2023-05-13 |
40.5097 USDT |
6,380.3348 DASH |
40.9000 USDT |
39.9700 USDT |
41.0800 USDT |
40.8500 USDT |
| 2023-05-12 |
39.5174 USDT |
9,008.2592 DASH |
40.8300 USDT |
38.7000 USDT |
40.8500 USDT |
40.0700 USDT |
| 2023-05-11 |
40.9915 USDT |
10,395.8216 DASH |
43.0000 USDT |
39.3000 USDT |
43.0000 USDT |
40.8700 USDT |
| 2023-05-10 |
41.9496 USDT |
12,631.1654 DASH |
42.0300 USDT |
40.5700 USDT |
43.4500 USDT |
43.3200 USDT |
| 2023-05-09 |
41.1507 USDT |
8,874.5158 DASH |
41.6300 USDT |
40.1000 USDT |
41.9800 USDT |
41.9100 USDT |
| 2023-05-08 |
42.9783 USDT |
17,311.3235 DASH |
45.4200 USDT |
40.5100 USDT |
45.8600 USDT |
41.0600 USDT |
| 2023-05-07 |
45.8158 USDT |
4,018.3241 DASH |
45.4500 USDT |
45.4500 USDT |
46.1800 USDT |
46.0300 USDT |
| 2023-05-06 |
46.5976 USDT |
11,592.6999 DASH |
48.7000 USDT |
45.0100 USDT |
48.9500 USDT |
45.3600 USDT |
| 2023-05-05 |
48.6540 USDT |
9,792.5193 DASH |
48.7000 USDT |
47.7900 USDT |
49.4000 USDT |
48.9000 USDT |
| 2023-05-04 |
48.8250 USDT |
3,164.8233 DASH |
49.3300 USDT |
48.3100 USDT |
49.3500 USDT |
48.5900 USDT |
| 2023-05-03 |
47.7458 USDT |
7,350.7132 DASH |
48.6200 USDT |
46.9800 USDT |
49.5000 USDT |
49.4000 USDT |
| 2023-05-02 |
48.3032 USDT |
4,147.2623 DASH |
48.1900 USDT |
47.5700 USDT |
48.7600 USDT |
48.6300 USDT |
| 2023-05-01 |
48.6669 USDT |
6,423.7070 DASH |
49.6700 USDT |
47.8000 USDT |
49.9400 USDT |
48.0400 USDT |
| 2023-04-30 |
50.3189 USDT |
4,717.2630 DASH |
50.9500 USDT |
49.3400 USDT |
51.0000 USDT |
49.8400 USDT |
| 2023-04-29 |
50.6215 USDT |
4,537.6522 DASH |
50.0900 USDT |
49.8200 USDT |
51.4600 USDT |
51.2400 USDT |
| 2023-04-28 |
49.9790 USDT |
3,922.1762 DASH |
50.6300 USDT |
49.3000 USDT |
50.6600 USDT |
50.1100 USDT |
| 2023-04-27 |
50.1916 USDT |
9,276.1926 DASH |
49.7200 USDT |
49.1500 USDT |
51.4300 USDT |
51.1600 USDT |
| 2023-04-26 |
51.0286 USDT |
15,188.9967 DASH |
51.6200 USDT |
47.0000 USDT |
53.5400 USDT |
48.4700 USDT |
| 2023-04-25 |
49.8409 USDT |
3,862.6635 DASH |
50.1500 USDT |
49.1500 USDT |
51.3800 USDT |
50.9400 USDT |
| 2023-04-24 |
49.8380 USDT |
5,230.9225 DASH |
50.2500 USDT |
48.7600 USDT |
51.0600 USDT |
50.1000 USDT |
| 2023-04-23 |
50.0226 USDT |
7,281.5521 DASH |
50.2100 USDT |
48.7200 USDT |
51.0900 USDT |
49.5800 USDT |
| 2023-04-22 |
49.2282 USDT |
3,072.3953 DASH |
48.8700 USDT |
48.5600 USDT |
50.0100 USDT |
49.7000 USDT |
| 2023-04-21 |
50.1400 USDT |
11,021.4376 DASH |
51.6500 USDT |
48.1400 USDT |
52.2800 USDT |
48.8100 USDT |
| 2023-04-20 |
52.0164 USDT |
13,547.4921 DASH |
52.9900 USDT |
50.5200 USDT |
53.5300 USDT |
51.5900 USDT |
| 2023-04-19 |
55.3026 USDT |
22,776.9943 DASH |
59.6600 USDT |
52.7400 USDT |
59.6600 USDT |
53.7100 USDT |
| 2023-04-18 |
59.1710 USDT |
12,947.7887 DASH |
58.4800 USDT |
57.5800 USDT |
60.2900 USDT |
59.8000 USDT |
| 2023-04-17 |
58.9627 USDT |
11,846.7573 DASH |
61.0400 USDT |
57.5700 USDT |
61.0400 USDT |
58.4400 USDT |
| 2023-04-16 |
60.2026 USDT |
11,271.1072 DASH |
59.6700 USDT |
58.2200 USDT |
61.9700 USDT |
61.3600 USDT |
| 2023-04-15 |
59.6321 USDT |
10,533.1486 DASH |
59.9300 USDT |
58.7900 USDT |
60.6400 USDT |
59.1400 USDT |
| 2023-04-14 |
58.1757 USDT |
12,821.7504 DASH |
57.2900 USDT |
56.7100 USDT |
59.3300 USDT |
58.9900 USDT |
| 2023-04-13 |
56.8511 USDT |
8,854.7223 DASH |
55.9300 USDT |
55.3800 USDT |
57.6500 USDT |
57.2000 USDT |
| 2023-04-12 |
55.4352 USDT |
9,564.1734 DASH |
57.0100 USDT |
54.5300 USDT |
57.1100 USDT |
55.7800 USDT |
| 2023-04-11 |
57.5501 USDT |
12,359.3618 DASH |
57.7100 USDT |
56.8400 USDT |
58.4200 USDT |
57.2000 USDT |
| 2023-04-10 |
56.1464 USDT |
6,349.6134 DASH |
55.7100 USDT |
55.0500 USDT |
57.1400 USDT |
56.9300 USDT |
| 2023-04-09 |
55.0824 USDT |
6,125.0085 DASH |
55.6200 USDT |
54.4500 USDT |
56.1300 USDT |
55.5800 USDT |
| 2023-04-08 |
55.9749 USDT |
6,167.5422 DASH |
56.0300 USDT |
55.2900 USDT |
56.4700 USDT |
55.2900 USDT |
| 2023-04-07 |
55.9011 USDT |
6,051.4651 DASH |
56.5900 USDT |
55.3700 USDT |
56.7100 USDT |
55.7900 USDT |
| 2023-04-06 |
56.7499 USDT |
6,738.6150 DASH |
57.8200 USDT |
55.9200 USDT |
57.8500 USDT |
56.8300 USDT |
| 2023-04-05 |
58.1654 USDT |
11,772.6969 DASH |
57.5800 USDT |
56.5100 USDT |
59.0300 USDT |
57.5000 USDT |
| 2023-04-04 |
57.4578 USDT |
9,124.6208 DASH |
57.8400 USDT |
56.6600 USDT |
58.2000 USDT |
57.8600 USDT |