Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
43.5548 USDT |
11,471.4054 DASH |
41.8000 USDT |
41.7200 USDT |
45.1500 USDT |
44.7400 USDT |
| 2022-11-03 |
42.1015 USDT |
8,118.8544 DASH |
40.8800 USDT |
40.7200 USDT |
42.7400 USDT |
41.7700 USDT |
| 2022-11-02 |
40.8286 USDT |
10,323.3818 DASH |
41.0600 USDT |
39.8600 USDT |
41.9800 USDT |
40.6000 USDT |
| 2022-11-01 |
41.9072 USDT |
2,887.8311 DASH |
41.8800 USDT |
41.1800 USDT |
42.3900 USDT |
41.3500 USDT |
| 2022-10-31 |
41.9902 USDT |
5,053.3976 DASH |
41.9600 USDT |
41.2500 USDT |
42.7300 USDT |
41.5700 USDT |
| 2022-10-30 |
42.6939 USDT |
6,362.8461 DASH |
42.8900 USDT |
41.3600 USDT |
43.6600 USDT |
41.8300 USDT |
| 2022-10-29 |
43.2130 USDT |
7,214.1578 DASH |
42.4900 USDT |
42.4400 USDT |
44.0200 USDT |
43.2100 USDT |
| 2022-10-28 |
41.6884 USDT |
3,662.1698 DASH |
41.2600 USDT |
41.0400 USDT |
42.5000 USDT |
42.1000 USDT |
| 2022-10-27 |
42.2943 USDT |
6,506.6162 DASH |
42.0100 USDT |
41.2800 USDT |
43.4800 USDT |
41.4100 USDT |
| 2022-10-26 |
42.2399 USDT |
7,587.3271 DASH |
41.4500 USDT |
41.0800 USDT |
42.8400 USDT |
41.9200 USDT |
| 2022-10-25 |
40.8577 USDT |
5,199.3453 DASH |
40.1900 USDT |
39.6500 USDT |
42.0800 USDT |
41.1100 USDT |
| 2022-10-24 |
40.4535 USDT |
5,653.9709 DASH |
41.7600 USDT |
39.7500 USDT |
41.9300 USDT |
40.3800 USDT |
| 2022-10-23 |
40.9555 USDT |
5,029.8975 DASH |
40.8600 USDT |
39.9300 USDT |
41.9700 USDT |
41.7500 USDT |
| 2022-10-22 |
40.7116 USDT |
1,343.6847 DASH |
40.7000 USDT |
40.0800 USDT |
41.1900 USDT |
40.6400 USDT |
| 2022-10-21 |
39.6260 USDT |
4,839.6312 DASH |
39.6700 USDT |
38.6000 USDT |
40.9500 USDT |
40.6000 USDT |
| 2022-10-20 |
40.1051 USDT |
4,404.2937 DASH |
39.6300 USDT |
39.2000 USDT |
40.6800 USDT |
39.8000 USDT |
| 2022-10-19 |
40.3649 USDT |
1,642.5819 DASH |
40.7000 USDT |
39.9300 USDT |
40.9000 USDT |
40.4200 USDT |
| 2022-10-18 |
40.9220 USDT |
3,124.7945 DASH |
41.5600 USDT |
40.1300 USDT |
41.8100 USDT |
40.7600 USDT |
| 2022-10-17 |
41.3925 USDT |
4,659.5784 DASH |
41.7800 USDT |
40.9700 USDT |
41.8700 USDT |
41.3400 USDT |