Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
41.2106 USDT |
2,935.6298 DASH |
40.4800 USDT |
40.3600 USDT |
42.1700 USDT |
41.8800 USDT |
| 2022-10-15 |
40.4724 USDT |
4,116.1253 DASH |
40.2300 USDT |
39.9700 USDT |
41.1300 USDT |
40.8000 USDT |
| 2022-10-14 |
40.9671 USDT |
2,897.6544 DASH |
40.3600 USDT |
40.0400 USDT |
41.6900 USDT |
40.1700 USDT |
| 2022-10-13 |
39.6157 USDT |
9,646.5110 DASH |
41.7200 USDT |
38.0000 USDT |
41.7200 USDT |
40.3900 USDT |
| 2022-10-12 |
41.8730 USDT |
2,297.6799 DASH |
41.3100 USDT |
41.2300 USDT |
42.4900 USDT |
41.8000 USDT |
| 2022-10-11 |
41.2193 USDT |
2,237.1102 DASH |
41.8000 USDT |
40.6000 USDT |
41.8000 USDT |
41.2500 USDT |
| 2022-10-10 |
43.1108 USDT |
3,013.3197 DASH |
42.9200 USDT |
42.2300 USDT |
43.5100 USDT |
42.8500 USDT |
| 2022-10-09 |
42.7930 USDT |
1,894.0422 DASH |
42.3900 USDT |
42.2100 USDT |
43.1600 USDT |
42.9200 USDT |
| 2022-10-08 |
42.5050 USDT |
2,044.9651 DASH |
42.3100 USDT |
41.8800 USDT |
42.9100 USDT |
41.8800 USDT |
| 2022-10-07 |
41.6559 USDT |
1,366.9600 DASH |
42.0100 USDT |
41.3000 USDT |
42.1800 USDT |
41.7100 USDT |
| 2022-10-06 |
42.4147 USDT |
2,480.8182 DASH |
42.1600 USDT |
41.9300 USDT |
42.8400 USDT |
42.2300 USDT |
| 2022-10-05 |
42.0727 USDT |
5,586.3487 DASH |
42.3300 USDT |
41.3100 USDT |
43.0000 USDT |
42.0000 USDT |
| 2022-10-04 |
41.8893 USDT |
2,599.7630 DASH |
41.3300 USDT |
41.1200 USDT |
42.3900 USDT |
42.1700 USDT |
| 2022-10-03 |
40.3649 USDT |
2,323.8563 DASH |
39.8300 USDT |
39.3300 USDT |
41.1300 USDT |
40.9200 USDT |
| 2022-10-02 |
40.9434 USDT |
1,508.3434 DASH |
41.7300 USDT |
40.5000 USDT |
41.9300 USDT |
40.7500 USDT |
| 2022-10-01 |
42.1070 USDT |
1,216.0736 DASH |
41.9100 USDT |
41.6100 USDT |
42.4800 USDT |
41.8900 USDT |
| 2022-09-30 |
42.1468 USDT |
3,473.4780 DASH |
42.3700 USDT |
41.3800 USDT |
42.8600 USDT |
42.1900 USDT |
| 2022-09-29 |
41.2980 USDT |
1,856.1780 DASH |
41.2900 USDT |
40.7200 USDT |
42.2100 USDT |
42.0100 USDT |
| 2022-09-28 |
41.0933 USDT |
3,888.2069 DASH |
41.6600 USDT |
39.9000 USDT |
41.8800 USDT |
41.4300 USDT |
| 2022-09-27 |
42.1301 USDT |
4,786.1069 DASH |
41.7200 USDT |
41.0600 USDT |
43.6900 USDT |
41.2400 USDT |
| 2022-09-26 |
41.2891 USDT |
2,436.0620 DASH |
41.1600 USDT |
40.2200 USDT |
41.8100 USDT |
41.4400 USDT |
| 2022-09-25 |
41.9157 USDT |
865.5146 DASH |
41.6200 USDT |
41.3700 USDT |
42.3900 USDT |
41.9800 USDT |
| 2022-09-24 |
42.1908 USDT |
1,367.7383 DASH |
42.2100 USDT |
41.3700 USDT |
42.7600 USDT |
41.6300 USDT |
| 2022-09-23 |
41.7782 USDT |
3,614.6789 DASH |
41.9400 USDT |
40.5300 USDT |
42.8700 USDT |
42.0500 USDT |
| 2022-09-22 |
41.0155 USDT |
2,379.4432 DASH |
39.6400 USDT |
39.5100 USDT |
42.1100 USDT |
41.9800 USDT |
| 2022-09-21 |
40.5747 USDT |
5,655.1170 DASH |
40.6200 USDT |
39.2000 USDT |
42.7800 USDT |
39.2000 USDT |
| 2022-09-20 |
40.8331 USDT |
2,012.5792 DASH |
40.7800 USDT |
40.0400 USDT |
41.5500 USDT |
40.9300 USDT |
| 2022-09-19 |
39.9799 USDT |
5,711.7983 DASH |
40.3500 USDT |
38.9400 USDT |
41.0400 USDT |
40.6200 USDT |
| 2022-09-18 |
42.0098 USDT |
4,483.2680 DASH |
44.5400 USDT |
39.8000 USDT |
44.6100 USDT |
40.4300 USDT |
| 2022-09-17 |
44.0452 USDT |
2,733.3405 DASH |
43.8200 USDT |
43.7600 USDT |
44.7400 USDT |
44.3100 USDT |
| 2022-09-16 |
43.5666 USDT |
4,364.5257 DASH |
43.8600 USDT |
42.6500 USDT |
44.4700 USDT |
43.6700 USDT |
| 2022-09-15 |
44.1311 USDT |
11,084.1609 DASH |
45.4900 USDT |
43.2400 USDT |
45.6600 USDT |
44.2400 USDT |
| 2022-09-14 |
44.5508 USDT |
6,480.5204 DASH |
43.8100 USDT |
43.6300 USDT |
45.1000 USDT |
45.0000 USDT |
| 2022-09-13 |
45.8423 USDT |
8,153.8061 DASH |
47.0300 USDT |
43.2700 USDT |
48.2100 USDT |
44.4400 USDT |
| 2022-09-12 |
48.4223 USDT |
5,337.5659 DASH |
48.2700 USDT |
46.8100 USDT |
49.8900 USDT |
47.6000 USDT |
| 2022-09-11 |
48.0550 USDT |
4,870.4975 DASH |
48.8200 USDT |
47.1400 USDT |
49.0800 USDT |
48.6700 USDT |
| 2022-09-10 |
49.3301 USDT |
5,218.3078 DASH |
49.0300 USDT |
48.5800 USDT |
50.1300 USDT |
48.9200 USDT |
| 2022-09-09 |
47.9104 USDT |
5,353.4204 DASH |
46.2300 USDT |
46.2300 USDT |
49.6000 USDT |
48.1900 USDT |
| 2022-09-08 |
45.3261 USDT |
4,405.7623 DASH |
44.9700 USDT |
44.1600 USDT |
46.5000 USDT |
46.2200 USDT |
| 2022-09-07 |
43.3586 USDT |
2,996.8278 DASH |
42.7000 USDT |
42.2100 USDT |
44.5900 USDT |
44.2700 USDT |
| 2022-09-06 |
45.3024 USDT |
7,312.0467 DASH |
47.6100 USDT |
42.8300 USDT |
48.8000 USDT |
43.1600 USDT |
| 2022-09-05 |
47.2565 USDT |
4,485.8993 DASH |
47.6200 USDT |
46.0900 USDT |
48.5300 USDT |
47.3600 USDT |
| 2022-09-04 |
46.7917 USDT |
3,634.9923 DASH |
46.7500 USDT |
45.9500 USDT |
47.4300 USDT |
47.2700 USDT |
| 2022-09-03 |
46.2640 USDT |
4,334.9600 DASH |
45.7200 USDT |
45.1000 USDT |
46.9100 USDT |
46.6000 USDT |
| 2022-09-02 |
45.4884 USDT |
8,559.2955 DASH |
44.8000 USDT |
44.2100 USDT |
46.3800 USDT |
45.6000 USDT |
| 2022-09-01 |
43.8572 USDT |
7,253.9216 DASH |
44.5100 USDT |
43.1400 USDT |
44.8200 USDT |
44.2200 USDT |
| 2022-08-31 |
45.1456 USDT |
4,686.1159 DASH |
45.7000 USDT |
44.2000 USDT |
46.4000 USDT |
44.9600 USDT |
| 2022-08-30 |
46.6872 USDT |
5,462.2484 DASH |
47.4900 USDT |
45.1000 USDT |
48.2200 USDT |
45.9500 USDT |
| 2022-08-29 |
45.8069 USDT |
4,122.8936 DASH |
44.2000 USDT |
43.5900 USDT |
47.2300 USDT |
46.7200 USDT |
| 2022-08-28 |
45.2503 USDT |
6,671.9412 DASH |
45.0800 USDT |
44.5900 USDT |
46.0100 USDT |
45.7300 USDT |