Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
56.9437 USDT |
8,438.6403 DASH |
57.1000 USDT |
55.2400 USDT |
58.7400 USDT |
58.7300 USDT |
| 2023-04-02 |
58.2599 USDT |
10,581.5498 DASH |
58.6600 USDT |
56.1600 USDT |
59.4200 USDT |
56.9600 USDT |
| 2023-04-01 |
58.9603 USDT |
11,356.5099 DASH |
58.5500 USDT |
58.0500 USDT |
60.1600 USDT |
58.7700 USDT |
| 2023-03-31 |
57.1167 USDT |
6,629.1795 DASH |
56.5500 USDT |
55.4000 USDT |
58.6100 USDT |
58.3100 USDT |
| 2023-03-30 |
56.6870 USDT |
10,066.9894 DASH |
58.0700 USDT |
55.1900 USDT |
59.1300 USDT |
56.4200 USDT |
| 2023-03-29 |
57.6786 USDT |
10,461.9763 DASH |
56.5000 USDT |
56.3900 USDT |
59.0000 USDT |
58.1700 USDT |
| 2023-03-28 |
55.5884 USDT |
7,188.5214 DASH |
56.0400 USDT |
54.6400 USDT |
56.8400 USDT |
56.3600 USDT |
| 2023-03-27 |
56.7692 USDT |
12,245.5685 DASH |
59.1100 USDT |
54.4800 USDT |
59.2800 USDT |
55.7700 USDT |
| 2023-03-26 |
59.1954 USDT |
13,575.4602 DASH |
58.1300 USDT |
57.3700 USDT |
60.4100 USDT |
59.3900 USDT |
| 2023-03-25 |
59.9685 USDT |
18,574.4135 DASH |
61.5200 USDT |
57.3300 USDT |
62.4400 USDT |
58.1400 USDT |
| 2023-03-24 |
62.0264 USDT |
21,599.6668 DASH |
63.6600 USDT |
59.6100 USDT |
65.0000 USDT |
61.0200 USDT |
| 2023-03-23 |
61.0465 USDT |
25,967.1577 DASH |
58.7500 USDT |
55.5400 USDT |
64.2000 USDT |
63.7100 USDT |
| 2023-03-22 |
56.7857 USDT |
16,210.8116 DASH |
58.4600 USDT |
53.5500 USDT |
59.3100 USDT |
58.9500 USDT |
| 2023-03-21 |
56.5463 USDT |
11,846.2020 DASH |
55.4900 USDT |
53.8800 USDT |
58.7500 USDT |
58.2400 USDT |
| 2023-03-20 |
57.1482 USDT |
13,821.0563 DASH |
57.6500 USDT |
55.2200 USDT |
59.0400 USDT |
56.2400 USDT |
| 2023-03-19 |
56.9325 USDT |
11,497.8766 DASH |
55.8100 USDT |
55.0800 USDT |
58.5900 USDT |
57.4600 USDT |
| 2023-03-18 |
58.2081 USDT |
22,150.5094 DASH |
58.2300 USDT |
55.1600 USDT |
60.2000 USDT |
56.6600 USDT |
| 2023-03-17 |
54.9253 USDT |
14,928.2678 DASH |
52.8700 USDT |
52.1800 USDT |
56.6800 USDT |
56.4700 USDT |
| 2023-03-16 |
52.6320 USDT |
11,300.0389 DASH |
51.9600 USDT |
51.2500 USDT |
53.6200 USDT |
52.7500 USDT |
| 2023-03-15 |
55.4292 USDT |
13,825.1708 DASH |
58.4600 USDT |
50.6100 USDT |
59.4500 USDT |
51.7600 USDT |