Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
130.7534 USDT |
23,735.3581 DASH |
133.0300 USDT |
125.4700 USDT |
137.2600 USDT |
127.4500 USDT |
| 2022-03-30 |
132.5051 USDT |
10,981.6475 DASH |
130.2200 USDT |
126.3900 USDT |
136.7200 USDT |
134.0400 USDT |
| 2022-03-29 |
130.9302 USDT |
12,935.4694 DASH |
127.6200 USDT |
127.1400 USDT |
135.7700 USDT |
128.8300 USDT |
| 2022-03-28 |
134.4179 USDT |
17,303.9852 DASH |
132.8800 USDT |
129.7000 USDT |
138.1200 USDT |
133.5100 USDT |
| 2022-03-27 |
128.6896 USDT |
5,985.7405 DASH |
128.1100 USDT |
124.8000 USDT |
132.8900 USDT |
132.1600 USDT |
| 2022-03-26 |
128.5740 USDT |
9,672.1650 DASH |
125.9800 USDT |
125.4300 USDT |
131.9300 USDT |
128.0500 USDT |
| 2022-03-25 |
127.5085 USDT |
7,301.4286 DASH |
129.9300 USDT |
121.7800 USDT |
132.4100 USDT |
124.1800 USDT |
| 2022-03-24 |
128.0663 USDT |
10,028.3141 DASH |
129.7700 USDT |
123.5700 USDT |
133.9700 USDT |
132.9600 USDT |
| 2022-03-23 |
131.7910 USDT |
13,537.6569 DASH |
130.7000 USDT |
126.4400 USDT |
138.6700 USDT |
130.5500 USDT |
| 2022-03-22 |
127.8052 USDT |
10,123.1491 DASH |
123.7700 USDT |
121.3700 USDT |
132.8100 USDT |
127.0300 USDT |
| 2022-03-21 |
118.0430 USDT |
18,726.3341 DASH |
115.6500 USDT |
112.3100 USDT |
123.7000 USDT |
122.6500 USDT |
| 2022-03-20 |
110.4595 USDT |
26,996.3129 DASH |
103.0500 USDT |
101.2900 USDT |
117.1200 USDT |
115.8800 USDT |
| 2022-03-19 |
101.4914 USDT |
4,830.9832 DASH |
98.9200 USDT |
98.7800 USDT |
103.7800 USDT |
102.0000 USDT |
| 2022-03-18 |
96.1871 USDT |
5,499.2335 DASH |
96.4400 USDT |
93.1400 USDT |
98.1100 USDT |
97.2400 USDT |
| 2022-03-17 |
97.7794 USDT |
6,163.7155 DASH |
98.4400 USDT |
96.1700 USDT |
100.4600 USDT |
96.8100 USDT |
| 2022-03-16 |
96.5699 USDT |
7,879.2103 DASH |
95.1700 USDT |
93.5700 USDT |
99.7500 USDT |
98.1400 USDT |
| 2022-03-15 |
95.7922 USDT |
6,574.4653 DASH |
98.0900 USDT |
92.7200 USDT |
98.3600 USDT |
95.2100 USDT |
| 2022-03-14 |
94.6830 USDT |
6,819.8519 DASH |
93.7100 USDT |
92.2000 USDT |
98.7100 USDT |
97.9400 USDT |
| 2022-03-13 |
98.0173 USDT |
5,835.4982 DASH |
99.0700 USDT |
95.1100 USDT |
102.9400 USDT |
96.0700 USDT |
| 2022-03-12 |
97.3867 USDT |
6,006.1396 DASH |
94.9200 USDT |
94.9200 USDT |
99.6900 USDT |
99.5500 USDT |
| 2022-03-11 |
100.4063 USDT |
21,088.2960 DASH |
104.6300 USDT |
94.6900 USDT |
104.7400 USDT |
95.1600 USDT |
| 2022-03-10 |
99.6107 USDT |
32,603.8839 DASH |
99.8300 USDT |
92.8700 USDT |
104.7900 USDT |
99.3200 USDT |
| 2022-03-09 |
99.3253 USDT |
18,613.4084 DASH |
96.3800 USDT |
95.4300 USDT |
101.8300 USDT |
99.6600 USDT |
| 2022-03-08 |
88.2154 USDT |
6,796.0392 DASH |
85.9100 USDT |
85.2800 USDT |
91.4100 USDT |
88.8600 USDT |
| 2022-03-07 |
86.1775 USDT |
4,724.3123 DASH |
85.6200 USDT |
83.5000 USDT |
90.4700 USDT |
84.1100 USDT |
| 2022-03-06 |
87.3868 USDT |
4,089.7935 DASH |
89.6000 USDT |
84.9300 USDT |
90.7000 USDT |
87.6000 USDT |
| 2022-03-05 |
88.3196 USDT |
8,001.3766 DASH |
89.5400 USDT |
86.6600 USDT |
90.3200 USDT |
89.3500 USDT |
| 2022-03-04 |
93.2125 USDT |
7,531.5257 DASH |
96.6900 USDT |
88.7500 USDT |
96.9600 USDT |
89.9000 USDT |
| 2022-03-03 |
98.9336 USDT |
4,617.9492 DASH |
100.6800 USDT |
94.7600 USDT |
102.7600 USDT |
95.5300 USDT |
| 2022-03-02 |
99.7086 USDT |
5,788.5565 DASH |
100.0400 USDT |
96.7800 USDT |
103.6000 USDT |
99.6100 USDT |
| 2022-03-01 |
99.7610 USDT |
8,175.4140 DASH |
100.5500 USDT |
96.5400 USDT |
102.8800 USDT |
98.5500 USDT |
| 2022-02-28 |
92.9763 USDT |
6,308.2536 DASH |
88.2800 USDT |
86.6800 USDT |
100.5200 USDT |
100.3200 USDT |
| 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 |