Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
57.7221 USDT |
24,497.1541 DASH |
56.4200 USDT |
54.1400 USDT |
60.4700 USDT |
58.1700 USDT |
| 2023-03-13 |
54.0605 USDT |
22,795.1255 DASH |
53.2800 USDT |
51.1000 USDT |
57.4200 USDT |
56.1500 USDT |
| 2023-03-12 |
47.3001 USDT |
22,193.3049 DASH |
46.6800 USDT |
45.4700 USDT |
53.0100 USDT |
52.9300 USDT |
| 2023-03-11 |
46.0077 USDT |
32,346.2118 DASH |
49.9700 USDT |
43.5400 USDT |
51.5100 USDT |
45.6800 USDT |
| 2023-03-10 |
49.9033 USDT |
23,120.2744 DASH |
54.7000 USDT |
46.6500 USDT |
54.8400 USDT |
50.1900 USDT |
| 2023-03-09 |
58.4289 USDT |
9,091.9174 DASH |
58.1900 USDT |
55.0000 USDT |
60.3600 USDT |
55.3400 USDT |
| 2023-03-08 |
60.3262 USDT |
6,506.2003 DASH |
62.0700 USDT |
57.4000 USDT |
62.5000 USDT |
58.2400 USDT |
| 2023-03-07 |
61.9525 USDT |
8,204.0487 DASH |
62.4700 USDT |
60.2300 USDT |
63.4400 USDT |
61.9200 USDT |
| 2023-03-06 |
62.9550 USDT |
13,685.2408 DASH |
65.3000 USDT |
61.2400 USDT |
65.8400 USDT |
62.2100 USDT |
| 2023-03-05 |
66.9535 USDT |
6,106.5187 DASH |
67.3700 USDT |
65.8300 USDT |
68.8300 USDT |
65.9600 USDT |
| 2023-03-04 |
68.9040 USDT |
4,074.1629 DASH |
69.3600 USDT |
67.6500 USDT |
69.8600 USDT |
67.8700 USDT |
| 2023-03-03 |
68.4232 USDT |
10,554.4733 DASH |
72.4800 USDT |
66.2800 USDT |
72.5000 USDT |
68.5700 USDT |
| 2023-03-02 |
72.6169 USDT |
4,320.4794 DASH |
74.1300 USDT |
70.7200 USDT |
74.4000 USDT |
71.3000 USDT |
| 2023-03-01 |
72.9412 USDT |
8,857.8129 DASH |
71.7600 USDT |
71.1200 USDT |
73.7600 USDT |
73.3400 USDT |
| 2023-02-28 |
72.5788 USDT |
8,656.2402 DASH |
74.2800 USDT |
71.1300 USDT |
74.6800 USDT |
71.6500 USDT |
| 2023-02-27 |
73.5555 USDT |
9,171.4430 DASH |
74.1300 USDT |
72.0800 USDT |
75.0000 USDT |
73.1900 USDT |
| 2023-02-26 |
71.2505 USDT |
7,707.3018 DASH |
69.4200 USDT |
69.0300 USDT |
73.5700 USDT |
73.3900 USDT |
| 2023-02-25 |
68.9643 USDT |
7,854.9415 DASH |
70.2500 USDT |
66.9300 USDT |
70.5900 USDT |
69.3900 USDT |
| 2023-02-24 |
69.7059 USDT |
9,314.7651 DASH |
71.0000 USDT |
67.2600 USDT |
71.3400 USDT |
70.2500 USDT |
| 2023-02-23 |
72.1433 USDT |
7,326.9875 DASH |
73.4500 USDT |
70.2400 USDT |
73.9900 USDT |
71.2700 USDT |
| 2023-02-22 |
70.0506 USDT |
12,557.4008 DASH |
70.7800 USDT |
68.2500 USDT |
71.8800 USDT |
71.3200 USDT |
| 2023-02-21 |
71.2694 USDT |
10,238.3141 DASH |
72.3800 USDT |
69.2800 USDT |
73.0300 USDT |
69.9800 USDT |
| 2023-02-20 |
72.8042 USDT |
17,800.0027 DASH |
70.5700 USDT |
70.1700 USDT |
74.2900 USDT |
71.4900 USDT |
| 2023-02-19 |
71.6303 USDT |
14,378.6109 DASH |
72.0300 USDT |
70.0500 USDT |
73.4200 USDT |
70.9900 USDT |
| 2023-02-18 |
73.3372 USDT |
11,399.9547 DASH |
73.1700 USDT |
71.6900 USDT |
75.5600 USDT |
71.9900 USDT |
| 2023-02-17 |
72.8265 USDT |
16,123.8523 DASH |
73.7100 USDT |
70.6700 USDT |
75.0900 USDT |
72.7000 USDT |
| 2023-02-16 |
75.3224 USDT |
24,513.0012 DASH |
73.3900 USDT |
71.6700 USDT |
77.8100 USDT |
72.7600 USDT |
| 2023-02-15 |
69.3886 USDT |
12,648.9262 DASH |
68.0200 USDT |
67.6800 USDT |
70.9000 USDT |
69.6800 USDT |
| 2023-02-14 |
66.3606 USDT |
24,309.1075 DASH |
63.1900 USDT |
62.0600 USDT |
69.4300 USDT |
67.5400 USDT |
| 2023-02-13 |
62.5578 USDT |
19,121.4833 DASH |
62.6700 USDT |
60.3800 USDT |
64.4200 USDT |
62.4300 USDT |