Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
92.2952 USDT |
2,669.3489 DASH |
93.7000 USDT |
89.5000 USDT |
95.4500 USDT |
89.8700 USDT |
| 2022-02-26 |
93.5587 USDT |
4,479.7965 DASH |
92.6300 USDT |
91.4500 USDT |
96.1600 USDT |
94.0200 USDT |
| 2022-02-25 |
89.5132 USDT |
5,005.6675 DASH |
87.8300 USDT |
86.1500 USDT |
92.9600 USDT |
92.5700 USDT |
| 2022-02-24 |
83.1531 USDT |
17,833.8218 DASH |
88.2600 USDT |
77.0100 USDT |
90.9000 USDT |
87.1500 USDT |
| 2022-02-23 |
92.5763 USDT |
7,723.0637 DASH |
93.6100 USDT |
88.4500 USDT |
96.2500 USDT |
89.5400 USDT |
| 2022-02-22 |
89.0503 USDT |
11,465.3485 DASH |
86.9400 USDT |
84.3500 USDT |
93.3000 USDT |
92.3400 USDT |
| 2022-02-21 |
94.8295 USDT |
13,561.3217 DASH |
98.0000 USDT |
87.0500 USDT |
101.4800 USDT |
87.5700 USDT |
| 2022-02-20 |
97.7175 USDT |
8,375.2824 DASH |
102.4800 USDT |
95.0200 USDT |
102.5600 USDT |
96.9000 USDT |
| 2022-02-19 |
103.7836 USDT |
7,753.9608 DASH |
105.0800 USDT |
100.0000 USDT |
106.7000 USDT |
102.8900 USDT |
| 2022-02-18 |
106.9373 USDT |
9,236.2849 DASH |
104.6900 USDT |
103.4400 USDT |
110.5900 USDT |
104.8100 USDT |
| 2022-02-17 |
112.4764 USDT |
12,041.0149 DASH |
115.5500 USDT |
103.3100 USDT |
118.6900 USDT |
103.5200 USDT |
| 2022-02-16 |
109.0894 USDT |
6,755.0214 DASH |
109.2200 USDT |
106.0500 USDT |
113.8600 USDT |
113.4600 USDT |
| 2022-02-15 |
107.0970 USDT |
2,685.7411 DASH |
103.8700 USDT |
103.6000 USDT |
109.1300 USDT |
107.4500 USDT |
| 2022-02-14 |
101.7518 USDT |
5,648.2353 DASH |
102.0300 USDT |
98.6400 USDT |
104.7100 USDT |
103.8400 USDT |
| 2022-02-13 |
103.3947 USDT |
5,225.5206 DASH |
104.0000 USDT |
100.7600 USDT |
106.1300 USDT |
102.5100 USDT |
| 2022-02-12 |
102.9628 USDT |
6,792.6276 DASH |
104.0100 USDT |
99.9400 USDT |
106.6900 USDT |
105.4500 USDT |
| 2022-02-11 |
110.6601 USDT |
10,708.4085 DASH |
111.6500 USDT |
104.9100 USDT |
114.5100 USDT |
105.2500 USDT |
| 2022-02-10 |
113.8152 USDT |
14,848.8266 DASH |
115.0600 USDT |
109.8000 USDT |
117.4700 USDT |
111.4800 USDT |
| 2022-02-09 |
114.5067 USDT |
6,434.8560 DASH |
113.0500 USDT |
110.2400 USDT |
118.2400 USDT |
115.0800 USDT |
| 2022-02-08 |
113.4807 USDT |
12,057.3872 DASH |
115.9000 USDT |
109.5000 USDT |
119.5300 USDT |
112.0200 USDT |
| 2022-02-07 |
111.6799 USDT |
12,096.2155 DASH |
108.6400 USDT |
105.9900 USDT |
116.8600 USDT |
116.3900 USDT |
| 2022-02-06 |
105.4531 USDT |
8,183.3848 DASH |
103.9900 USDT |
102.4700 USDT |
107.7600 USDT |
105.7400 USDT |
| 2022-02-05 |
103.9915 USDT |
10,728.5584 DASH |
102.9800 USDT |
101.2300 USDT |
106.5200 USDT |
103.4500 USDT |
| 2022-02-04 |
98.2967 USDT |
8,915.1943 DASH |
95.0900 USDT |
94.3200 USDT |
102.2000 USDT |
101.4800 USDT |
| 2022-02-03 |
92.4069 USDT |
4,915.6314 DASH |
92.8800 USDT |
90.2700 USDT |
94.2700 USDT |
93.3800 USDT |
| 2022-02-02 |
95.4426 USDT |
7,547.9498 DASH |
97.3600 USDT |
92.1200 USDT |
99.4400 USDT |
92.7900 USDT |
| 2022-02-01 |
95.6804 USDT |
4,816.2562 DASH |
94.2100 USDT |
93.8200 USDT |
97.3400 USDT |
97.0000 USDT |
| 2022-01-31 |
91.7082 USDT |
13,649.8876 DASH |
92.7200 USDT |
88.3000 USDT |
94.9500 USDT |
94.1400 USDT |
| 2022-01-30 |
95.1354 USDT |
7,916.3823 DASH |
96.3900 USDT |
91.9700 USDT |
98.1300 USDT |
93.5500 USDT |
| 2022-01-29 |
95.7314 USDT |
9,476.3855 DASH |
95.5000 USDT |
93.4300 USDT |
97.8100 USDT |
97.3800 USDT |
| 2022-01-28 |
92.8233 USDT |
8,204.4871 DASH |
91.6200 USDT |
89.7700 USDT |
95.8400 USDT |
95.6200 USDT |
| 2022-01-27 |
90.9921 USDT |
18,297.3529 DASH |
93.0700 USDT |
87.1600 USDT |
94.0800 USDT |
89.1900 USDT |
| 2022-01-26 |
94.0780 USDT |
19,283.7889 DASH |
89.6100 USDT |
88.4000 USDT |
99.2300 USDT |
90.7500 USDT |
| 2022-01-25 |
90.1555 USDT |
8,485.1628 DASH |
90.4500 USDT |
87.9000 USDT |
92.4000 USDT |
88.6700 USDT |
| 2022-01-24 |
88.1058 USDT |
31,318.4596 DASH |
99.5400 USDT |
80.6700 USDT |
100.1900 USDT |
90.7000 USDT |
| 2022-01-23 |
97.0384 USDT |
10,514.8045 DASH |
97.1400 USDT |
92.9900 USDT |
100.8800 USDT |
94.7300 USDT |
| 2022-01-22 |
95.7161 USDT |
26,784.4912 DASH |
105.6500 USDT |
85.2800 USDT |
107.5900 USDT |
96.0700 USDT |
| 2022-01-21 |
115.6189 USDT |
10,796.1508 DASH |
120.9500 USDT |
102.5600 USDT |
122.2700 USDT |
104.3000 USDT |
| 2022-01-20 |
130.0180 USDT |
3,172.0895 DASH |
126.7200 USDT |
126.4200 USDT |
133.6500 USDT |
131.6700 USDT |
| 2022-01-19 |
129.1386 USDT |
4,475.1814 DASH |
130.5000 USDT |
126.1300 USDT |
132.0600 USDT |
127.9700 USDT |
| 2022-01-18 |
131.3270 USDT |
5,496.7590 DASH |
135.8100 USDT |
127.3500 USDT |
136.9400 USDT |
129.9600 USDT |
| 2022-01-17 |
135.2620 USDT |
7,319.6317 DASH |
137.3900 USDT |
132.7300 USDT |
138.2500 USDT |
135.6400 USDT |
| 2022-01-16 |
138.7507 USDT |
6,906.1092 DASH |
141.3700 USDT |
135.6400 USDT |
142.7700 USDT |
137.6600 USDT |
| 2022-01-15 |
140.5883 USDT |
5,196.3090 DASH |
141.1100 USDT |
138.5900 USDT |
142.5600 USDT |
141.6600 USDT |
| 2022-01-14 |
142.9493 USDT |
10,408.9594 DASH |
141.5100 USDT |
139.0500 USDT |
146.9700 USDT |
142.3800 USDT |
| 2022-01-13 |
141.2339 USDT |
9,886.1496 DASH |
143.3000 USDT |
137.0000 USDT |
144.8000 USDT |
140.5600 USDT |
| 2022-01-12 |
141.6668 USDT |
14,729.7254 DASH |
141.6300 USDT |
138.3900 USDT |
144.6800 USDT |
143.3100 USDT |
| 2022-01-11 |
149.8089 USDT |
7,608.5763 DASH |
148.2000 USDT |
144.4300 USDT |
156.0700 USDT |
145.1900 USDT |
| 2022-01-10 |
146.9523 USDT |
17,516.1178 DASH |
153.1900 USDT |
139.9100 USDT |
154.7900 USDT |
147.1900 USDT |
| 2022-01-09 |
146.0368 USDT |
13,984.7583 DASH |
141.9700 USDT |
139.9300 USDT |
157.2600 USDT |
152.2800 USDT |