Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
47.2520 USDT |
6,119.8344 DASH |
45.8700 USDT |
45.8100 USDT |
48.0200 USDT |
47.8600 USDT |
| 2022-07-08 |
45.9932 USDT |
6,115.2515 DASH |
45.9800 USDT |
44.9000 USDT |
47.3300 USDT |
46.3500 USDT |
| 2022-07-07 |
44.9606 USDT |
6,999.7135 DASH |
44.2500 USDT |
43.6800 USDT |
46.3100 USDT |
45.7100 USDT |
| 2022-07-06 |
43.5725 USDT |
5,371.1957 DASH |
43.0600 USDT |
42.4400 USDT |
44.7700 USDT |
44.2900 USDT |
| 2022-07-05 |
43.3332 USDT |
7,627.7327 DASH |
44.2900 USDT |
41.7800 USDT |
44.8600 USDT |
43.0600 USDT |
| 2022-07-04 |
42.6545 USDT |
4,894.6744 DASH |
42.8400 USDT |
41.6100 USDT |
43.9400 USDT |
43.1000 USDT |
| 2022-07-03 |
42.2064 USDT |
5,348.0114 DASH |
42.9200 USDT |
41.4800 USDT |
43.0600 USDT |
42.3900 USDT |
| 2022-07-02 |
41.7520 USDT |
6,912.2319 DASH |
41.7500 USDT |
40.7200 USDT |
43.3200 USDT |
43.2000 USDT |
| 2022-07-01 |
41.8267 USDT |
6,552.3424 DASH |
42.3900 USDT |
40.7200 USDT |
43.5500 USDT |
42.2400 USDT |
| 2022-06-30 |
42.1870 USDT |
9,628.6959 DASH |
44.6200 USDT |
40.5600 USDT |
44.9100 USDT |
40.8600 USDT |
| 2022-06-29 |
45.4473 USDT |
10,593.1993 DASH |
46.2400 USDT |
43.9900 USDT |
47.0300 USDT |
45.0900 USDT |
| 2022-06-28 |
48.1038 USDT |
17,479.2957 DASH |
49.1500 USDT |
46.8700 USDT |
49.8500 USDT |
47.1900 USDT |
| 2022-06-27 |
49.8238 USDT |
10,707.4160 DASH |
49.3300 USDT |
48.5300 USDT |
51.6700 USDT |
49.4000 USDT |
| 2022-06-26 |
51.4526 USDT |
12,791.3308 DASH |
52.3400 USDT |
50.1700 USDT |
53.3100 USDT |
51.6000 USDT |
| 2022-06-25 |
51.2916 USDT |
11,094.5452 DASH |
51.7500 USDT |
49.5900 USDT |
52.8500 USDT |
51.0700 USDT |
| 2022-06-24 |
50.3703 USDT |
10,948.2565 DASH |
48.6500 USDT |
48.6500 USDT |
52.6700 USDT |
51.8300 USDT |
| 2022-06-23 |
46.9394 USDT |
8,500.1090 DASH |
45.1300 USDT |
45.0400 USDT |
48.1200 USDT |
48.1000 USDT |
| 2022-06-22 |
45.9671 USDT |
15,251.9716 DASH |
47.1400 USDT |
44.4200 USDT |
47.3200 USDT |
45.6100 USDT |
| 2022-06-21 |
47.0301 USDT |
16,553.3202 DASH |
45.4000 USDT |
44.6200 USDT |
48.5600 USDT |
46.9000 USDT |
| 2022-06-20 |
45.0008 USDT |
13,449.1201 DASH |
44.3100 USDT |
43.0800 USDT |
46.2400 USDT |
45.4100 USDT |
| 2022-06-19 |
42.6293 USDT |
12,428.5554 DASH |
41.7100 USDT |
39.9000 USDT |
45.2000 USDT |
43.9900 USDT |
| 2022-06-18 |
41.5121 USDT |
8,570.3569 DASH |
43.6000 USDT |
38.5400 USDT |
44.2600 USDT |
39.7200 USDT |
| 2022-06-17 |
43.3420 USDT |
12,218.8016 DASH |
41.8900 USDT |
41.4200 USDT |
44.3600 USDT |
43.4900 USDT |
| 2022-06-16 |
42.9796 USDT |
14,019.6874 DASH |
45.8400 USDT |
41.1300 USDT |
46.4100 USDT |
41.8100 USDT |
| 2022-06-15 |
41.7957 USDT |
18,837.8964 DASH |
43.4800 USDT |
38.6100 USDT |
45.9600 USDT |
45.3200 USDT |
| 2022-06-14 |
42.6516 USDT |
14,333.1203 DASH |
42.3700 USDT |
39.0400 USDT |
44.6400 USDT |
41.8000 USDT |
| 2022-06-13 |
42.5354 USDT |
16,502.2594 DASH |
46.2800 USDT |
39.4800 USDT |
46.5600 USDT |
42.8300 USDT |
| 2022-06-12 |
47.5753 USDT |
14,198.6770 DASH |
49.0900 USDT |
45.5700 USDT |
49.8700 USDT |
47.4600 USDT |
| 2022-06-11 |
51.3047 USDT |
11,994.8024 DASH |
53.9700 USDT |
48.4400 USDT |
54.6700 USDT |
49.7000 USDT |
| 2022-06-10 |
55.5463 USDT |
12,175.7520 DASH |
57.8300 USDT |
53.0300 USDT |
58.0000 USDT |
54.5400 USDT |
| 2022-06-09 |
57.7504 USDT |
4,846.3157 DASH |
58.1000 USDT |
57.1500 USDT |
58.5900 USDT |
58.0600 USDT |
| 2022-06-08 |
58.3981 USDT |
8,465.4190 DASH |
58.3400 USDT |
57.3000 USDT |
59.3600 USDT |
57.9600 USDT |