Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
43.9013 USDT |
2,919.0253 DASH |
43.3000 USDT |
43.0300 USDT |
44.2700 USDT |
43.8300 USDT |
| 2022-12-23 |
42.9549 USDT |
1,777.2929 DASH |
42.8000 USDT |
42.5700 USDT |
43.4800 USDT |
43.1000 USDT |
| 2022-12-22 |
42.3664 USDT |
2,252.7880 DASH |
42.6100 USDT |
41.4100 USDT |
43.3400 USDT |
42.4100 USDT |
| 2022-12-21 |
42.4497 USDT |
2,069.4314 DASH |
42.2400 USDT |
41.3300 USDT |
43.3700 USDT |
42.3900 USDT |
| 2022-12-20 |
42.3187 USDT |
2,399.3982 DASH |
41.2200 USDT |
40.9400 USDT |
43.1300 USDT |
41.9100 USDT |
| 2022-12-19 |
42.1474 USDT |
3,856.2510 DASH |
42.4400 USDT |
38.6600 USDT |
43.6200 USDT |
41.3400 USDT |
| 2022-12-18 |
42.5995 USDT |
2,148.4734 DASH |
43.1300 USDT |
42.0400 USDT |
43.3900 USDT |
42.6700 USDT |
| 2022-12-17 |
42.3967 USDT |
4,399.4006 DASH |
43.3800 USDT |
41.3200 USDT |
43.8100 USDT |
43.0400 USDT |
| 2022-12-16 |
45.1178 USDT |
5,256.0358 DASH |
46.5400 USDT |
43.7600 USDT |
47.1400 USDT |
44.9500 USDT |
| 2022-12-15 |
47.9144 USDT |
3,713.3669 DASH |
48.7200 USDT |
46.3500 USDT |
49.0900 USDT |
46.3900 USDT |
| 2022-12-14 |
48.9025 USDT |
5,020.7951 DASH |
48.2900 USDT |
47.9400 USDT |
49.8600 USDT |
49.2500 USDT |
| 2022-12-13 |
48.4451 USDT |
6,091.8862 DASH |
48.9100 USDT |
46.8900 USDT |
50.2500 USDT |
48.9900 USDT |
| 2022-12-12 |
47.1082 USDT |
9,910.0890 DASH |
46.6000 USDT |
44.5500 USDT |
49.9200 USDT |
48.7900 USDT |
| 2022-12-11 |
47.1857 USDT |
1,619.3319 DASH |
46.5600 USDT |
46.5600 USDT |
47.6700 USDT |
47.2400 USDT |
| 2022-12-10 |
46.9780 USDT |
2,726.9174 DASH |
46.5300 USDT |
46.2100 USDT |
48.0000 USDT |
46.7200 USDT |
| 2022-12-09 |
46.6165 USDT |
4,935.9788 DASH |
45.1800 USDT |
44.5900 USDT |
47.3800 USDT |
46.3800 USDT |
| 2022-12-08 |
44.2765 USDT |
4,269.2584 DASH |
43.9700 USDT |
43.3500 USDT |
45.1700 USDT |
44.9800 USDT |
| 2022-12-07 |
45.6207 USDT |
4,331.0403 DASH |
46.2800 USDT |
43.9700 USDT |
47.6400 USDT |
44.2700 USDT |
| 2022-12-06 |
46.6434 USDT |
2,096.1067 DASH |
46.9800 USDT |
45.4800 USDT |
47.9700 USDT |
45.8500 USDT |
| 2022-12-05 |
46.8957 USDT |
5,827.7727 DASH |
44.7200 USDT |
44.6200 USDT |
48.0100 USDT |
46.6600 USDT |
| 2022-12-04 |
44.8701 USDT |
2,430.9332 DASH |
44.9700 USDT |
44.1700 USDT |
45.5800 USDT |
44.6200 USDT |
| 2022-12-03 |
45.4334 USDT |
1,615.5631 DASH |
45.6800 USDT |
44.6400 USDT |
46.4100 USDT |
45.2900 USDT |
| 2022-12-02 |
45.3158 USDT |
3,279.3407 DASH |
45.5600 USDT |
44.2600 USDT |
46.3100 USDT |
45.7400 USDT |
| 2022-12-01 |
44.7740 USDT |
6,405.6168 DASH |
43.2500 USDT |
42.6700 USDT |
46.4200 USDT |
45.4400 USDT |
| 2022-11-30 |
43.6158 USDT |
4,805.0814 DASH |
43.1200 USDT |
41.9200 USDT |
44.8100 USDT |
43.0300 USDT |
| 2022-11-29 |
42.2145 USDT |
7,848.0348 DASH |
39.9300 USDT |
39.5600 USDT |
43.2800 USDT |
42.7200 USDT |
| 2022-11-28 |
39.5692 USDT |
2,865.1653 DASH |
40.6500 USDT |
38.7700 USDT |
40.9100 USDT |
39.7100 USDT |
| 2022-11-27 |
41.5853 USDT |
2,138.2536 DASH |
41.1000 USDT |
40.9300 USDT |
42.1600 USDT |
41.8000 USDT |
| 2022-11-26 |
41.4200 USDT |
3,451.1610 DASH |
40.4700 USDT |
40.3700 USDT |
42.2400 USDT |
40.6800 USDT |
| 2022-11-25 |
41.2740 USDT |
2,757.1527 DASH |
42.0300 USDT |
40.3400 USDT |
42.4500 USDT |
40.8100 USDT |
| 2022-11-24 |
42.5662 USDT |
15,376.1710 DASH |
43.2300 USDT |
41.5300 USDT |
43.4000 USDT |
41.6100 USDT |
| 2022-11-23 |
42.0143 USDT |
19,991.9487 DASH |
37.3000 USDT |
36.8400 USDT |
44.0900 USDT |
43.0600 USDT |
| 2022-11-22 |
35.5957 USDT |
4,077.7385 DASH |
34.4600 USDT |
34.2200 USDT |
36.8000 USDT |
36.4300 USDT |
| 2022-11-21 |
34.3305 USDT |
1,980.4293 DASH |
34.4900 USDT |
33.6500 USDT |
35.0200 USDT |
34.4000 USDT |
| 2022-11-20 |
35.4028 USDT |
3,694.3966 DASH |
35.5900 USDT |
34.9300 USDT |
36.1400 USDT |
35.1900 USDT |
| 2022-11-19 |
34.9344 USDT |
1,926.8079 DASH |
34.4500 USDT |
33.9400 USDT |
35.8400 USDT |
35.2700 USDT |
| 2022-11-18 |
34.1528 USDT |
1,777.2169 DASH |
33.7900 USDT |
33.4300 USDT |
34.6800 USDT |
33.6000 USDT |
| 2022-11-17 |
33.5482 USDT |
1,600.9680 DASH |
33.9300 USDT |
33.0300 USDT |
34.0800 USDT |
33.7200 USDT |
| 2022-11-16 |
33.7174 USDT |
2,275.4599 DASH |
34.2900 USDT |
32.8800 USDT |
34.5400 USDT |
33.7500 USDT |
| 2022-11-15 |
34.5765 USDT |
2,304.8834 DASH |
34.4100 USDT |
33.7500 USDT |
35.1600 USDT |
34.1600 USDT |
| 2022-11-14 |
32.9560 USDT |
4,298.9367 DASH |
33.3300 USDT |
31.5600 USDT |
34.3700 USDT |
33.8900 USDT |
| 2022-11-13 |
33.6796 USDT |
4,028.2704 DASH |
33.7800 USDT |
32.7600 USDT |
34.7200 USDT |
33.2200 USDT |
| 2022-11-12 |
34.0838 USDT |
3,176.6186 DASH |
35.7900 USDT |
33.3300 USDT |
35.7900 USDT |
33.8900 USDT |
| 2022-11-11 |
36.3353 USDT |
8,457.8464 DASH |
36.8300 USDT |
34.4000 USDT |
37.6400 USDT |
35.1600 USDT |
| 2022-11-10 |
34.2890 USDT |
10,209.6224 DASH |
32.1100 USDT |
31.5500 USDT |
37.1100 USDT |
36.1300 USDT |
| 2022-11-09 |
36.4203 USDT |
13,626.3109 DASH |
38.3700 USDT |
34.5000 USDT |
38.5600 USDT |
34.9800 USDT |
| 2022-11-08 |
40.8364 USDT |
28,375.5460 DASH |
45.7800 USDT |
34.5200 USDT |
47.1700 USDT |
37.9700 USDT |
| 2022-11-07 |
45.7658 USDT |
18,292.9571 DASH |
43.6400 USDT |
43.3900 USDT |
47.3600 USDT |
46.6700 USDT |
| 2022-11-06 |
45.3351 USDT |
8,123.6090 DASH |
45.4900 USDT |
44.5500 USDT |
46.0300 USDT |
44.8900 USDT |
| 2022-11-05 |
45.2075 USDT |
8,213.2836 DASH |
44.5900 USDT |
44.5300 USDT |
46.1000 USDT |
45.0500 USDT |