Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
24.0359 USDT |
5,772.4350 DASH |
24.0300 USDT |
23.7000 USDT |
24.3900 USDT |
24.2600 USDT |
| 2024-09-12 |
24.0608 USDT |
6,046.8341 DASH |
23.8800 USDT |
23.8200 USDT |
24.3300 USDT |
24.0100 USDT |
| 2024-09-11 |
23.6883 USDT |
8,587.5856 DASH |
24.0100 USDT |
23.3300 USDT |
24.0900 USDT |
24.0200 USDT |
| 2024-09-10 |
24.0336 USDT |
5,124.3900 DASH |
24.2800 USDT |
23.8600 USDT |
24.2800 USDT |
24.0500 USDT |
| 2024-09-09 |
24.0938 USDT |
5,476.9579 DASH |
23.9400 USDT |
23.7500 USDT |
24.4200 USDT |
24.3700 USDT |
| 2024-09-08 |
24.0056 USDT |
4,767.4336 DASH |
23.5700 USDT |
23.4400 USDT |
24.3600 USDT |
23.8400 USDT |
| 2024-09-07 |
23.4055 USDT |
3,410.8604 DASH |
23.1900 USDT |
22.9100 USDT |
23.8000 USDT |
23.5100 USDT |
| 2024-09-06 |
23.7471 USDT |
6,690.2468 DASH |
23.9800 USDT |
23.2800 USDT |
24.1800 USDT |
23.5400 USDT |
| 2024-09-05 |
23.6865 USDT |
5,904.3073 DASH |
24.0600 USDT |
23.2600 USDT |
24.1800 USDT |
23.8700 USDT |
| 2024-09-04 |
24.0952 USDT |
10,976.5433 DASH |
24.2100 USDT |
23.2500 USDT |
24.7800 USDT |
24.0800 USDT |
| 2024-09-03 |
24.5955 USDT |
8,648.4351 DASH |
23.8200 USDT |
23.8200 USDT |
25.2500 USDT |
24.3600 USDT |
| 2024-09-02 |
23.2560 USDT |
4,510.2648 DASH |
22.7200 USDT |
22.6100 USDT |
23.9200 USDT |
23.9000 USDT |
| 2024-09-01 |
23.2136 USDT |
5,358.3338 DASH |
23.4600 USDT |
22.7800 USDT |
23.4800 USDT |
23.1800 USDT |
| 2024-08-31 |
23.5112 USDT |
3,905.0369 DASH |
23.8200 USDT |
23.1800 USDT |
23.9700 USDT |
23.3200 USDT |
| 2024-08-30 |
23.1927 USDT |
29,541.7262 DASH |
23.3600 USDT |
23.0400 USDT |
23.6200 USDT |
23.4100 USDT |
| 2024-08-29 |
23.8329 USDT |
3,159.1877 DASH |
23.7100 USDT |
23.2200 USDT |
24.1500 USDT |
23.3600 USDT |
| 2024-08-28 |
23.9031 USDT |
6,057.2777 DASH |
23.9300 USDT |
23.0600 USDT |
24.4000 USDT |
23.6600 USDT |
| 2024-08-27 |
24.5525 USDT |
6,751.0234 DASH |
24.7900 USDT |
24.1500 USDT |
24.9500 USDT |
24.5900 USDT |
| 2024-08-26 |
25.5536 USDT |
4,623.4435 DASH |
26.3700 USDT |
24.9000 USDT |
26.4500 USDT |
24.9800 USDT |
| 2024-08-25 |
26.3689 USDT |
5,141.3037 DASH |
26.8800 USDT |
25.9700 USDT |
27.0700 USDT |
26.4300 USDT |
| 2024-08-24 |
26.9936 USDT |
3,720.4221 DASH |
27.0400 USDT |
26.5900 USDT |
27.3800 USDT |
26.8200 USDT |
| 2024-08-23 |
26.4933 USDT |
5,915.8011 DASH |
26.1700 USDT |
25.7600 USDT |
27.1800 USDT |
27.0700 USDT |
| 2024-08-22 |
26.1666 USDT |
4,694.2639 DASH |
25.8900 USDT |
25.6000 USDT |
26.5700 USDT |
26.3100 USDT |
| 2024-08-21 |
25.2819 USDT |
4,305.7107 DASH |
25.2400 USDT |
24.8100 USDT |
25.7700 USDT |
25.7600 USDT |
| 2024-08-20 |
25.6019 USDT |
4,356.6805 DASH |
25.9800 USDT |
25.0400 USDT |
26.3100 USDT |
25.2900 USDT |
| 2024-08-19 |
25.6765 USDT |
5,058.7346 DASH |
25.9000 USDT |
25.2900 USDT |
25.9800 USDT |
25.8900 USDT |
| 2024-08-18 |
26.1084 USDT |
5,587.3924 DASH |
26.1700 USDT |
25.7700 USDT |
26.4700 USDT |
26.1000 USDT |
| 2024-08-17 |
25.8551 USDT |
5,663.5802 DASH |
25.2500 USDT |
24.9300 USDT |
26.4600 USDT |
26.1700 USDT |
| 2024-08-16 |
25.3952 USDT |
6,573.5341 DASH |
25.1200 USDT |
24.7600 USDT |
26.0200 USDT |
25.4800 USDT |
| 2024-08-15 |
25.4695 USDT |
4,522.3837 DASH |
25.7200 USDT |
24.6800 USDT |
25.8000 USDT |
24.8500 USDT |