Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
58.1111 USDT |
12,747.0129 DASH |
58.8400 USDT |
55.7500 USDT |
60.2000 USDT |
57.5900 USDT |
| 2022-05-19 |
56.4754 USDT |
11,503.7470 DASH |
55.7900 USDT |
53.4300 USDT |
59.3700 USDT |
57.3700 USDT |
| 2022-05-18 |
58.3601 USDT |
19,199.1632 DASH |
60.1700 USDT |
56.1300 USDT |
61.7000 USDT |
56.6900 USDT |
| 2022-05-17 |
58.9222 USDT |
11,861.5242 DASH |
57.9700 USDT |
56.4600 USDT |
61.0800 USDT |
57.5600 USDT |
| 2022-05-16 |
58.1720 USDT |
17,562.3572 DASH |
63.0900 USDT |
55.3000 USDT |
63.2000 USDT |
57.6200 USDT |
| 2022-05-15 |
60.5123 USDT |
13,562.5675 DASH |
61.1000 USDT |
58.3600 USDT |
62.7100 USDT |
61.7700 USDT |
| 2022-05-14 |
58.5233 USDT |
8,883.6339 DASH |
58.1000 USDT |
55.1700 USDT |
61.6100 USDT |
60.0000 USDT |
| 2022-05-13 |
59.2579 USDT |
14,006.7835 DASH |
53.8300 USDT |
52.7100 USDT |
62.8300 USDT |
58.8100 USDT |
| 2022-05-12 |
52.1618 USDT |
24,124.9535 DASH |
58.2800 USDT |
45.0300 USDT |
61.6300 USDT |
54.5700 USDT |
| 2022-05-11 |
65.4330 USDT |
29,441.2925 DASH |
73.3900 USDT |
55.8800 USDT |
74.6200 USDT |
56.3100 USDT |
| 2022-05-10 |
74.9432 USDT |
16,597.0255 DASH |
69.8600 USDT |
68.2300 USDT |
79.0000 USDT |
73.8800 USDT |
| 2022-05-09 |
78.4409 USDT |
23,415.0645 DASH |
82.9600 USDT |
70.0000 USDT |
85.7400 USDT |
74.2800 USDT |
| 2022-05-08 |
83.2213 USDT |
16,577.1967 DASH |
83.5500 USDT |
79.6900 USDT |
85.4500 USDT |
84.0300 USDT |
| 2022-05-07 |
85.8138 USDT |
6,050.8519 DASH |
87.7700 USDT |
84.0900 USDT |
87.8200 USDT |
86.1200 USDT |
| 2022-05-06 |
86.4642 USDT |
7,515.8407 DASH |
87.5100 USDT |
84.3800 USDT |
88.3900 USDT |
87.0700 USDT |
| 2022-05-05 |
90.6483 USDT |
11,166.2237 DASH |
95.8200 USDT |
85.2100 USDT |
97.5300 USDT |
87.0300 USDT |
| 2022-05-04 |
89.9123 USDT |
4,394.5471 DASH |
88.1400 USDT |
87.7700 USDT |
93.3400 USDT |
92.7900 USDT |
| 2022-05-03 |
89.1054 USDT |
5,092.4105 DASH |
89.3100 USDT |
86.5300 USDT |
90.7900 USDT |
87.8800 USDT |
| 2022-05-02 |
89.3838 USDT |
4,079.2351 DASH |
89.9000 USDT |
86.6700 USDT |
91.0000 USDT |
86.9200 USDT |
| 2022-05-01 |
87.2743 USDT |
6,585.7368 DASH |
84.7800 USDT |
83.8600 USDT |
90.5900 USDT |
88.0700 USDT |
| 2022-04-30 |
92.5835 USDT |
4,693.7020 DASH |
92.1500 USDT |
90.3500 USDT |
94.4900 USDT |
91.2700 USDT |
| 2022-04-29 |
95.3194 USDT |
5,571.9890 DASH |
96.4000 USDT |
90.6400 USDT |
99.7000 USDT |
90.9900 USDT |
| 2022-04-28 |
97.5062 USDT |
4,790.7774 DASH |
95.5300 USDT |
94.7200 USDT |
99.9800 USDT |
96.2300 USDT |
| 2022-04-27 |
94.5926 USDT |
5,080.3425 DASH |
93.1100 USDT |
92.2800 USDT |
96.2500 USDT |
94.9100 USDT |
| 2022-04-26 |
97.4327 USDT |
7,267.0967 DASH |
99.5200 USDT |
92.3000 USDT |
101.4200 USDT |
93.4600 USDT |
| 2022-04-25 |
96.6052 USDT |
8,316.5987 DASH |
99.9300 USDT |
93.2500 USDT |
100.3000 USDT |
99.3100 USDT |
| 2022-04-24 |
100.8514 USDT |
4,209.6422 DASH |
101.9000 USDT |
98.7500 USDT |
102.4800 USDT |
100.6300 USDT |
| 2022-04-23 |
103.2809 USDT |
4,858.5024 DASH |
103.6400 USDT |
101.1700 USDT |
104.4100 USDT |
103.4100 USDT |
| 2022-04-22 |
103.8172 USDT |
5,745.2552 DASH |
102.1500 USDT |
101.3600 USDT |
105.9600 USDT |
103.4800 USDT |
| 2022-04-21 |
106.4567 USDT |
6,831.0702 DASH |
106.9900 USDT |
101.0700 USDT |
109.8000 USDT |
102.5300 USDT |
| 2022-04-20 |
107.5515 USDT |
5,067.4355 DASH |
109.5800 USDT |
105.3000 USDT |
110.0000 USDT |
107.4600 USDT |
| 2022-04-19 |
108.3639 USDT |
3,620.2146 DASH |
108.6700 USDT |
106.0000 USDT |
110.5700 USDT |
109.2200 USDT |
| 2022-04-18 |
104.4016 USDT |
6,475.8980 DASH |
104.3400 USDT |
100.7200 USDT |
107.8700 USDT |
106.7300 USDT |
| 2022-04-17 |
107.8559 USDT |
3,439.9745 DASH |
108.3000 USDT |
104.1300 USDT |
109.7500 USDT |
104.4600 USDT |
| 2022-04-16 |
108.5805 USDT |
5,358.4066 DASH |
109.2100 USDT |
106.4700 USDT |
110.4000 USDT |
108.4500 USDT |
| 2022-04-15 |
108.5724 USDT |
9,631.1508 DASH |
106.2100 USDT |
105.8600 USDT |
111.2400 USDT |
108.3400 USDT |
| 2022-04-14 |
103.9590 USDT |
8,199.8572 DASH |
105.2500 USDT |
101.3800 USDT |
107.5500 USDT |
106.0400 USDT |
| 2022-04-13 |
104.0277 USDT |
8,887.7489 DASH |
102.4400 USDT |
101.0700 USDT |
107.0600 USDT |
105.4200 USDT |
| 2022-04-12 |
102.4476 USDT |
7,477.2798 DASH |
100.7600 USDT |
99.6700 USDT |
105.3100 USDT |
101.5500 USDT |
| 2022-04-11 |
105.4982 USDT |
13,361.3558 DASH |
111.0000 USDT |
98.7100 USDT |
112.2000 USDT |
98.8300 USDT |
| 2022-04-10 |
112.9124 USDT |
8,537.7030 DASH |
114.7000 USDT |
111.1400 USDT |
115.7200 USDT |
114.1900 USDT |
| 2022-04-09 |
114.4588 USDT |
10,016.3000 DASH |
110.8900 USDT |
110.4800 USDT |
117.8800 USDT |
113.6000 USDT |
| 2022-04-08 |
114.0306 USDT |
8,542.2351 DASH |
116.7500 USDT |
110.5300 USDT |
118.0600 USDT |
112.8300 USDT |
| 2022-04-07 |
114.0921 USDT |
8,964.4635 DASH |
113.5000 USDT |
110.1300 USDT |
117.0600 USDT |
115.6600 USDT |
| 2022-04-06 |
120.5038 USDT |
16,382.2408 DASH |
126.8000 USDT |
114.3800 USDT |
127.0800 USDT |
117.0500 USDT |
| 2022-04-05 |
132.0210 USDT |
10,754.7154 DASH |
133.1900 USDT |
127.1000 USDT |
136.4000 USDT |
128.7100 USDT |
| 2022-04-04 |
131.2117 USDT |
12,660.8256 DASH |
132.4800 USDT |
125.5800 USDT |
134.4300 USDT |
132.1300 USDT |
| 2022-04-03 |
130.6097 USDT |
11,091.6255 DASH |
127.3500 USDT |
124.4000 USDT |
134.8600 USDT |
133.4200 USDT |
| 2022-04-02 |
129.6043 USDT |
9,315.6530 DASH |
127.7900 USDT |
126.3900 USDT |
131.4800 USDT |
127.6900 USDT |
| 2022-04-01 |
126.1969 USDT |
15,378.8620 DASH |
127.2100 USDT |
121.3300 USDT |
130.5900 USDT |
130.3300 USDT |