Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
52.8150 USDT |
10,339.8792 DASH |
51.4000 USDT |
51.3500 USDT |
53.8600 USDT |
52.0700 USDT |
| 2023-01-22 |
52.0301 USDT |
8,434.4267 DASH |
52.4400 USDT |
50.4000 USDT |
53.4300 USDT |
51.1300 USDT |
| 2023-01-21 |
52.1383 USDT |
12,608.9886 DASH |
51.8000 USDT |
50.6700 USDT |
54.0000 USDT |
52.7400 USDT |
| 2023-01-20 |
50.3519 USDT |
5,905.2830 DASH |
49.0100 USDT |
48.8200 USDT |
51.9900 USDT |
51.7100 USDT |
| 2023-01-19 |
47.8507 USDT |
3,270.0332 DASH |
46.8000 USDT |
46.6500 USDT |
49.0500 USDT |
48.6900 USDT |
| 2023-01-18 |
47.8425 USDT |
6,562.2451 DASH |
49.2800 USDT |
45.7300 USDT |
50.0800 USDT |
47.5600 USDT |
| 2023-01-17 |
49.3940 USDT |
5,917.5355 DASH |
49.2600 USDT |
48.3600 USDT |
50.3700 USDT |
49.7800 USDT |
| 2023-01-16 |
50.6206 USDT |
8,170.8750 DASH |
51.7200 USDT |
47.9100 USDT |
52.9100 USDT |
49.6200 USDT |
| 2023-01-15 |
51.2042 USDT |
7,124.4693 DASH |
51.5900 USDT |
49.7900 USDT |
52.4500 USDT |
51.9100 USDT |
| 2023-01-14 |
52.1633 USDT |
17,646.9940 DASH |
51.3900 USDT |
49.6400 USDT |
54.2500 USDT |
51.6500 USDT |
| 2023-01-13 |
49.5084 USDT |
6,683.3306 DASH |
49.3400 USDT |
48.5800 USDT |
50.2100 USDT |
50.1100 USDT |
| 2023-01-12 |
48.5165 USDT |
8,105.9200 DASH |
49.0700 USDT |
47.1200 USDT |
50.0000 USDT |
49.2100 USDT |
| 2023-01-11 |
47.5509 USDT |
3,609.7098 DASH |
48.3800 USDT |
46.5700 USDT |
48.7600 USDT |
46.8500 USDT |
| 2023-01-10 |
48.4074 USDT |
2,666.4738 DASH |
48.8500 USDT |
47.6200 USDT |
49.6500 USDT |
48.6400 USDT |
| 2023-01-09 |
49.5326 USDT |
5,748.7687 DASH |
47.7900 USDT |
47.7300 USDT |
50.7000 USDT |
48.8500 USDT |
| 2023-01-08 |
47.1353 USDT |
4,912.2373 DASH |
46.3000 USDT |
45.7000 USDT |
48.0100 USDT |
47.5200 USDT |
| 2023-01-07 |
46.5974 USDT |
1,844.3759 DASH |
45.9300 USDT |
45.9100 USDT |
46.9500 USDT |
46.4500 USDT |
| 2023-01-06 |
45.1777 USDT |
3,799.2481 DASH |
44.9300 USDT |
43.8800 USDT |
46.0900 USDT |
45.9100 USDT |
| 2023-01-05 |
45.4339 USDT |
2,206.9236 DASH |
45.9400 USDT |
44.8800 USDT |
46.1900 USDT |
45.3900 USDT |
| 2023-01-04 |
44.8012 USDT |
5,185.4927 DASH |
42.8900 USDT |
42.6900 USDT |
46.4100 USDT |
45.3500 USDT |
| 2023-01-03 |
43.1751 USDT |
2,350.2153 DASH |
43.5500 USDT |
42.3800 USDT |
43.9200 USDT |
42.5700 USDT |
| 2023-01-02 |
42.9681 USDT |
3,692.0998 DASH |
42.2300 USDT |
41.4600 USDT |
44.0500 USDT |
43.7800 USDT |
| 2023-01-01 |
41.6529 USDT |
2,361.9612 DASH |
42.0500 USDT |
41.1200 USDT |
42.3900 USDT |
42.3300 USDT |
| 2022-12-31 |
42.1998 USDT |
2,643.1700 DASH |
41.9700 USDT |
41.6600 USDT |
43.2700 USDT |
42.0600 USDT |
| 2022-12-30 |
41.8209 USDT |
4,000.7798 DASH |
42.5700 USDT |
41.2300 USDT |
42.7200 USDT |
41.8300 USDT |
| 2022-12-29 |
43.0471 USDT |
1,579.6687 DASH |
43.0000 USDT |
42.0700 USDT |
43.6000 USDT |
42.1800 USDT |
| 2022-12-28 |
42.9831 USDT |
3,297.1168 DASH |
44.1600 USDT |
42.4000 USDT |
44.2000 USDT |
43.3200 USDT |
| 2022-12-27 |
44.3780 USDT |
2,839.9885 DASH |
44.9900 USDT |
43.3200 USDT |
45.4800 USDT |
43.6700 USDT |
| 2022-12-26 |
44.9057 USDT |
6,476.1284 DASH |
44.4500 USDT |
44.2100 USDT |
45.7300 USDT |
44.7600 USDT |
| 2022-12-25 |
44.0374 USDT |
3,824.8387 DASH |
43.7900 USDT |
43.6700 USDT |
44.6400 USDT |
43.8600 USDT |
| 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 |