Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
22.3703 USDT |
2,640.9505 DASH |
22.3800 USDT |
22.1000 USDT |
22.7400 USDT |
22.2500 USDT |
| 2024-11-01 |
22.2344 USDT |
4,504.3619 DASH |
22.2000 USDT |
21.8600 USDT |
22.7500 USDT |
22.4500 USDT |
| 2024-10-31 |
22.6703 USDT |
3,302.9605 DASH |
23.1600 USDT |
22.1300 USDT |
23.1900 USDT |
22.5000 USDT |
| 2024-10-30 |
23.1990 USDT |
4,521.6769 DASH |
23.3500 USDT |
22.9400 USDT |
23.4600 USDT |
23.1500 USDT |
| 2024-10-29 |
23.0413 USDT |
7,747.1637 DASH |
22.6400 USDT |
22.6000 USDT |
23.3900 USDT |
23.0400 USDT |
| 2024-10-28 |
22.3467 USDT |
3,228.4526 DASH |
22.3200 USDT |
22.0300 USDT |
22.6000 USDT |
22.5900 USDT |
| 2024-10-27 |
22.2269 USDT |
3,154.4098 DASH |
22.1400 USDT |
21.9900 USDT |
22.4500 USDT |
22.2200 USDT |
| 2024-10-26 |
22.0212 USDT |
5,339.3911 DASH |
21.8700 USDT |
21.6500 USDT |
22.3600 USDT |
22.0700 USDT |
| 2024-10-25 |
23.1734 USDT |
6,409.5003 DASH |
23.4400 USDT |
22.6400 USDT |
23.5300 USDT |
22.7900 USDT |
| 2024-10-24 |
23.2562 USDT |
5,325.7779 DASH |
23.2900 USDT |
22.9500 USDT |
23.5400 USDT |
23.5400 USDT |
| 2024-10-23 |
23.0136 USDT |
7,259.6121 DASH |
23.4200 USDT |
22.5500 USDT |
23.4600 USDT |
23.3100 USDT |
| 2024-10-22 |
23.5182 USDT |
5,768.6027 DASH |
23.9000 USDT |
23.1800 USDT |
23.9300 USDT |
23.5800 USDT |
| 2024-10-21 |
24.1156 USDT |
3,634.0286 DASH |
24.6700 USDT |
23.7200 USDT |
24.7200 USDT |
23.9300 USDT |
| 2024-10-20 |
24.2772 USDT |
2,934.8043 DASH |
24.2000 USDT |
23.8100 USDT |
24.6500 USDT |
24.5400 USDT |
| 2024-10-19 |
23.9438 USDT |
4,494.2122 DASH |
23.7000 USDT |
23.7000 USDT |
24.1600 USDT |
24.1600 USDT |
| 2024-10-18 |
23.7330 USDT |
7,409.8772 DASH |
23.6800 USDT |
23.5100 USDT |
24.2500 USDT |
23.6200 USDT |
| 2024-10-17 |
23.7077 USDT |
3,622.0293 DASH |
24.1200 USDT |
23.4500 USDT |
24.2000 USDT |
23.7000 USDT |
| 2024-10-16 |
24.1442 USDT |
3,157.3756 DASH |
24.2300 USDT |
23.9100 USDT |
24.3600 USDT |
24.0800 USDT |
| 2024-10-15 |
24.2175 USDT |
7,813.6539 DASH |
24.4500 USDT |
23.5700 USDT |
24.6200 USDT |
23.9600 USDT |
| 2024-10-14 |
24.1683 USDT |
9,737.5193 DASH |
23.7500 USDT |
23.4300 USDT |
24.4800 USDT |
24.3300 USDT |
| 2024-10-13 |
23.8743 USDT |
6,541.4545 DASH |
24.0300 USDT |
23.3200 USDT |
24.2300 USDT |
23.6800 USDT |
| 2024-10-12 |
23.9700 USDT |
4,927.2646 DASH |
23.6300 USDT |
23.6000 USDT |
24.1600 USDT |
23.9600 USDT |
| 2024-10-11 |
23.5624 USDT |
6,314.2788 DASH |
23.0000 USDT |
22.9800 USDT |
23.8700 USDT |
23.6600 USDT |
| 2024-10-10 |
22.7536 USDT |
3,034.5336 DASH |
22.7300 USDT |
22.5300 USDT |
22.9800 USDT |
22.6100 USDT |
| 2024-10-09 |
23.1557 USDT |
4,227.7199 DASH |
23.2000 USDT |
22.8500 USDT |
23.3800 USDT |
23.0500 USDT |
| 2024-10-08 |
23.4032 USDT |
2,653.3165 DASH |
23.8000 USDT |
23.1000 USDT |
24.0400 USDT |
23.2300 USDT |
| 2024-10-07 |
24.2631 USDT |
2,556.8638 DASH |
24.2300 USDT |
23.9500 USDT |
24.5100 USDT |
24.3300 USDT |
| 2024-10-06 |
24.1476 USDT |
1,982.9453 DASH |
23.7700 USDT |
23.7600 USDT |
24.4400 USDT |
24.1100 USDT |
| 2024-10-05 |
23.7584 USDT |
2,147.6517 DASH |
23.6600 USDT |
23.5000 USDT |
23.8900 USDT |
23.7100 USDT |
| 2024-10-04 |
23.2391 USDT |
4,202.1800 DASH |
23.0600 USDT |
22.9100 USDT |
23.5800 USDT |
23.5800 USDT |
| 2024-10-03 |
22.7669 USDT |
4,513.8430 DASH |
22.8900 USDT |
22.1900 USDT |
23.3000 USDT |
22.8500 USDT |
| 2024-10-02 |
23.1295 USDT |
5,817.8649 DASH |
22.5400 USDT |
22.4400 USDT |
23.5500 USDT |
23.0300 USDT |
| 2024-10-01 |
23.5962 USDT |
9,066.8438 DASH |
24.4400 USDT |
22.1700 USDT |
24.8800 USDT |
22.7800 USDT |
| 2024-09-30 |
25.0211 USDT |
6,273.6932 DASH |
25.5600 USDT |
24.6300 USDT |
25.6200 USDT |
24.7300 USDT |
| 2024-09-29 |
25.5362 USDT |
4,604.9062 DASH |
25.7400 USDT |
25.1600 USDT |
25.8000 USDT |
25.6700 USDT |
| 2024-09-28 |
26.0578 USDT |
10,049.5964 DASH |
26.0000 USDT |
25.2900 USDT |
26.7300 USDT |
25.4600 USDT |
| 2024-09-27 |
26.2074 USDT |
5,948.2757 DASH |
26.0000 USDT |
25.7900 USDT |
26.4300 USDT |
26.2600 USDT |
| 2024-09-26 |
25.9277 USDT |
7,595.7982 DASH |
25.5600 USDT |
25.2800 USDT |
26.1900 USDT |
25.9600 USDT |
| 2024-09-25 |
25.8164 USDT |
4,038.7420 DASH |
25.8500 USDT |
25.4400 USDT |
26.1600 USDT |
25.6500 USDT |
| 2024-09-24 |
25.5262 USDT |
8,310.3565 DASH |
25.1100 USDT |
24.9100 USDT |
25.9700 USDT |
25.8400 USDT |
| 2024-09-23 |
25.0958 USDT |
2,960.7480 DASH |
24.9100 USDT |
24.6300 USDT |
25.4200 USDT |
25.2100 USDT |
| 2024-09-22 |
24.9250 USDT |
3,319.5216 DASH |
25.4800 USDT |
24.6600 USDT |
25.4900 USDT |
25.0000 USDT |
| 2024-09-21 |
25.2421 USDT |
2,894.6717 DASH |
25.1600 USDT |
24.9200 USDT |
25.5700 USDT |
25.3100 USDT |
| 2024-09-20 |
24.9940 USDT |
4,534.9426 DASH |
25.0700 USDT |
24.6000 USDT |
25.4300 USDT |
25.2100 USDT |
| 2024-09-19 |
24.9992 USDT |
6,188.1655 DASH |
24.7200 USDT |
24.7200 USDT |
25.4600 USDT |
25.0500 USDT |
| 2024-09-18 |
23.7479 USDT |
7,048.6619 DASH |
23.9900 USDT |
23.2600 USDT |
24.3200 USDT |
24.2000 USDT |
| 2024-09-17 |
23.8010 USDT |
7,354.9556 DASH |
23.4200 USDT |
23.1600 USDT |
24.2100 USDT |
23.9900 USDT |
| 2024-09-16 |
23.3531 USDT |
7,562.1724 DASH |
23.5700 USDT |
23.0400 USDT |
23.6400 USDT |
23.1800 USDT |
| 2024-09-15 |
24.3103 USDT |
3,432.2944 DASH |
24.5000 USDT |
23.9500 USDT |
24.7100 USDT |
24.0800 USDT |
| 2024-09-14 |
24.2830 USDT |
5,422.9290 DASH |
24.4000 USDT |
24.0600 USDT |
24.5700 USDT |
24.2600 USDT |