Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
45.2503 USDT |
6,671.9412 DASH |
45.0800 USDT |
44.5900 USDT |
46.0100 USDT |
45.7300 USDT |
| 2022-08-27 |
44.7231 USDT |
5,369.9251 DASH |
44.2700 USDT |
43.7400 USDT |
45.2700 USDT |
44.9700 USDT |
| 2022-08-26 |
47.4173 USDT |
4,318.6034 DASH |
49.1200 USDT |
45.1200 USDT |
49.1500 USDT |
45.1700 USDT |
| 2022-08-25 |
49.4521 USDT |
2,737.4212 DASH |
49.1100 USDT |
48.6900 USDT |
50.2000 USDT |
49.3600 USDT |
| 2022-08-24 |
49.0324 USDT |
2,769.9320 DASH |
48.5500 USDT |
47.2600 USDT |
50.6700 USDT |
50.2200 USDT |
| 2022-08-23 |
47.5446 USDT |
4,637.0841 DASH |
47.2500 USDT |
45.6200 USDT |
48.3600 USDT |
47.6800 USDT |
| 2022-08-22 |
45.4572 USDT |
3,983.9562 DASH |
46.7400 USDT |
44.2300 USDT |
46.8400 USDT |
46.1700 USDT |
| 2022-08-21 |
46.1935 USDT |
2,568.4021 DASH |
45.6900 USDT |
45.3600 USDT |
47.0500 USDT |
46.7600 USDT |
| 2022-08-20 |
45.6050 USDT |
4,972.3683 DASH |
44.9200 USDT |
44.4800 USDT |
46.3200 USDT |
45.2000 USDT |
| 2022-08-19 |
47.0388 USDT |
11,527.1804 DASH |
50.3700 USDT |
44.2800 USDT |
50.5000 USDT |
45.0000 USDT |
| 2022-08-18 |
53.2380 USDT |
6,521.5640 DASH |
53.1100 USDT |
52.1900 USDT |
54.3100 USDT |
52.6200 USDT |
| 2022-08-17 |
53.3618 USDT |
8,190.4953 DASH |
52.5100 USDT |
51.7600 USDT |
55.2800 USDT |
53.2700 USDT |
| 2022-08-16 |
52.8570 USDT |
3,844.9226 DASH |
53.1800 USDT |
51.9700 USDT |
53.7500 USDT |
53.1900 USDT |
| 2022-08-15 |
54.2692 USDT |
5,837.9486 DASH |
55.0300 USDT |
52.8100 USDT |
56.8600 USDT |
53.4600 USDT |
| 2022-08-14 |
56.5392 USDT |
7,258.5714 DASH |
57.0900 USDT |
54.5600 USDT |
58.1200 USDT |
55.1900 USDT |
| 2022-08-13 |
56.7171 USDT |
6,305.0949 DASH |
56.1600 USDT |
55.5400 USDT |
57.6300 USDT |
57.1400 USDT |
| 2022-08-12 |
55.1438 USDT |
6,669.0443 DASH |
55.5800 USDT |
54.0300 USDT |
56.4900 USDT |
55.7400 USDT |
| 2022-08-11 |
56.0394 USDT |
10,794.5886 DASH |
54.5100 USDT |
54.4200 USDT |
57.2000 USDT |
55.6400 USDT |
| 2022-08-10 |
53.2857 USDT |
8,403.3105 DASH |
52.8300 USDT |
50.9400 USDT |
55.1700 USDT |
54.2700 USDT |
| 2022-08-09 |
55.5827 USDT |
12,949.4397 DASH |
56.2400 USDT |
52.1500 USDT |
58.4100 USDT |
52.7400 USDT |
| 2022-08-08 |
54.5546 USDT |
4,489.1911 DASH |
53.3400 USDT |
53.2200 USDT |
55.6600 USDT |
54.3700 USDT |
| 2022-08-07 |
53.5602 USDT |
5,619.9942 DASH |
52.5700 USDT |
51.7400 USDT |
54.6500 USDT |
54.3000 USDT |
| 2022-08-06 |
52.5171 USDT |
6,163.7366 DASH |
52.3900 USDT |
51.6900 USDT |
53.4500 USDT |
53.0400 USDT |
| 2022-08-05 |
51.1601 USDT |
4,882.8359 DASH |
49.4100 USDT |
49.3500 USDT |
52.1100 USDT |
52.0000 USDT |
| 2022-08-04 |
49.1063 USDT |
5,565.2586 DASH |
48.7500 USDT |
48.3100 USDT |
50.4400 USDT |
48.4800 USDT |
| 2022-08-03 |
49.2982 USDT |
4,508.9989 DASH |
48.5500 USDT |
47.0900 USDT |
50.5000 USDT |
48.4300 USDT |
| 2022-08-02 |
48.8811 USDT |
9,353.7004 DASH |
49.5400 USDT |
47.0200 USDT |
50.2100 USDT |
48.9100 USDT |
| 2022-08-01 |
50.6933 USDT |
8,161.6142 DASH |
50.8500 USDT |
48.5600 USDT |
52.5000 USDT |
48.8200 USDT |
| 2022-07-31 |
51.5230 USDT |
4,284.5135 DASH |
50.7100 USDT |
50.2400 USDT |
52.7800 USDT |
52.7600 USDT |
| 2022-07-30 |
51.7849 USDT |
11,197.2536 DASH |
50.6300 USDT |
50.3300 USDT |
53.5400 USDT |
52.4500 USDT |
| 2022-07-29 |
52.0270 USDT |
16,294.0048 DASH |
52.4900 USDT |
49.9600 USDT |
54.6200 USDT |
51.3500 USDT |
| 2022-07-28 |
49.6059 USDT |
8,981.4165 DASH |
48.0600 USDT |
47.6000 USDT |
52.8500 USDT |
52.2400 USDT |
| 2022-07-27 |
45.1185 USDT |
7,079.3204 DASH |
43.9900 USDT |
42.8800 USDT |
47.4500 USDT |
47.2600 USDT |
| 2022-07-26 |
43.7584 USDT |
6,341.4050 DASH |
44.8700 USDT |
42.4600 USDT |
45.0400 USDT |
42.9400 USDT |
| 2022-07-25 |
46.6635 USDT |
5,800.5042 DASH |
49.0600 USDT |
45.7700 USDT |
49.3800 USDT |
46.4000 USDT |
| 2022-07-24 |
48.8359 USDT |
3,610.2655 DASH |
47.9200 USDT |
47.5800 USDT |
50.0900 USDT |
49.0100 USDT |
| 2022-07-23 |
48.2588 USDT |
4,473.0650 DASH |
48.4300 USDT |
46.5900 USDT |
50.2500 USDT |
47.1900 USDT |
| 2022-07-22 |
49.5638 USDT |
3,535.1621 DASH |
48.0000 USDT |
47.9100 USDT |
50.7700 USDT |
49.0500 USDT |
| 2022-07-21 |
46.8753 USDT |
6,655.0499 DASH |
47.1600 USDT |
45.3700 USDT |
48.2500 USDT |
48.1500 USDT |
| 2022-07-20 |
49.6580 USDT |
4,916.8994 DASH |
49.8900 USDT |
48.3200 USDT |
50.8800 USDT |
49.2800 USDT |
| 2022-07-19 |
48.9464 USDT |
7,806.9071 DASH |
48.9200 USDT |
47.2900 USDT |
50.3900 USDT |
50.1300 USDT |
| 2022-07-18 |
47.6653 USDT |
8,124.1333 DASH |
46.0600 USDT |
46.0200 USDT |
49.7200 USDT |
47.0500 USDT |
| 2022-07-17 |
46.0071 USDT |
6,733.4196 DASH |
44.9500 USDT |
44.1400 USDT |
47.1300 USDT |
46.9000 USDT |
| 2022-07-16 |
43.7219 USDT |
5,443.2989 DASH |
43.2900 USDT |
42.0700 USDT |
45.0200 USDT |
44.6400 USDT |
| 2022-07-15 |
43.8754 USDT |
13,966.0431 DASH |
43.7700 USDT |
43.0300 USDT |
44.8200 USDT |
43.7700 USDT |
| 2022-07-14 |
42.8426 USDT |
11,024.0629 DASH |
42.4800 USDT |
40.6000 USDT |
43.9600 USDT |
43.6200 USDT |
| 2022-07-13 |
40.8266 USDT |
7,561.5306 DASH |
39.9200 USDT |
39.3000 USDT |
42.2400 USDT |
41.4000 USDT |
| 2022-07-12 |
41.2678 USDT |
5,641.6478 DASH |
41.5700 USDT |
40.4500 USDT |
42.1200 USDT |
41.4100 USDT |
| 2022-07-11 |
43.8183 USDT |
5,311.8729 DASH |
45.1000 USDT |
43.1400 USDT |
45.1600 USDT |
43.3500 USDT |
| 2022-07-10 |
46.0075 USDT |
6,254.1293 DASH |
47.8600 USDT |
44.7600 USDT |
47.8600 USDT |
45.0400 USDT |