Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
137.1959 USDT |
18,715.7371 DASH |
134.6000 USDT |
131.0000 USDT |
146.0400 USDT |
145.8000 USDT |
| 2022-01-07 |
127.6085 USDT |
16,783.8603 DASH |
124.4200 USDT |
115.2900 USDT |
134.7200 USDT |
133.6300 USDT |
| 2022-01-06 |
121.4490 USDT |
5,927.1768 DASH |
122.5100 USDT |
117.8600 USDT |
124.7600 USDT |
124.6900 USDT |
| 2022-01-05 |
132.0041 USDT |
6,480.3199 DASH |
134.6400 USDT |
124.3400 USDT |
136.9800 USDT |
125.6200 USDT |
| 2022-01-04 |
137.0280 USDT |
6,743.8737 DASH |
139.0800 USDT |
133.3700 USDT |
139.8700 USDT |
136.0700 USDT |
| 2022-01-03 |
140.3777 USDT |
5,206.6584 DASH |
141.9400 USDT |
136.2400 USDT |
142.9600 USDT |
136.7400 USDT |
| 2022-01-02 |
139.0736 USDT |
3,298.7718 DASH |
138.2200 USDT |
136.2700 USDT |
142.8400 USDT |
141.8900 USDT |
| 2022-01-01 |
136.6770 USDT |
2,936.1607 DASH |
133.7400 USDT |
133.6600 USDT |
139.3400 USDT |
137.4500 USDT |
| 2021-12-31 |
135.6360 USDT |
10,278.2870 DASH |
133.0600 USDT |
131.0000 USDT |
142.4500 USDT |
134.2300 USDT |
| 2021-12-30 |
132.6585 USDT |
7,695.6856 DASH |
133.4400 USDT |
129.4200 USDT |
135.7000 USDT |
133.5000 USDT |
| 2021-12-29 |
134.7660 USDT |
7,651.1745 DASH |
134.7200 USDT |
131.2700 USDT |
136.8700 USDT |
134.2100 USDT |
| 2021-12-28 |
140.2458 USDT |
11,539.8742 DASH |
150.8400 USDT |
134.1600 USDT |
150.9200 USDT |
136.4000 USDT |
| 2021-12-27 |
152.5197 USDT |
6,980.1762 DASH |
149.1200 USDT |
148.9800 USDT |
155.7300 USDT |
154.3200 USDT |
| 2021-12-26 |
148.8898 USDT |
5,432.2932 DASH |
150.1200 USDT |
145.1400 USDT |
150.8600 USDT |
148.7900 USDT |
| 2021-12-25 |
151.2096 USDT |
5,652.6256 DASH |
149.3300 USDT |
148.1600 USDT |
153.6600 USDT |
150.7000 USDT |
| 2021-12-24 |
151.7120 USDT |
16,320.5543 DASH |
146.5900 USDT |
144.7400 USDT |
156.6300 USDT |
150.0900 USDT |
| 2021-12-23 |
138.8521 USDT |
9,045.7968 DASH |
135.1500 USDT |
131.6400 USDT |
147.3800 USDT |
146.0700 USDT |
| 2021-12-22 |
135.7477 USDT |
7,114.7509 DASH |
133.6700 USDT |
131.2100 USDT |
142.6600 USDT |
137.0300 USDT |
| 2021-12-21 |
130.6402 USDT |
6,848.2483 DASH |
127.3300 USDT |
125.5300 USDT |
134.2200 USDT |
133.8600 USDT |
| 2021-12-20 |
126.0579 USDT |
5,345.5378 DASH |
129.1100 USDT |
122.5100 USDT |
130.0800 USDT |
126.6700 USDT |
| 2021-12-19 |
130.8981 USDT |
3,932.7183 DASH |
129.6200 USDT |
128.4500 USDT |
133.0800 USDT |
129.7200 USDT |
| 2021-12-18 |
129.6673 USDT |
4,262.9381 DASH |
128.3200 USDT |
126.2300 USDT |
132.4300 USDT |
129.9700 USDT |
| 2021-12-17 |
128.6047 USDT |
5,441.6145 DASH |
130.2700 USDT |
124.0600 USDT |
132.3500 USDT |
129.5100 USDT |
| 2021-12-16 |
134.0241 USDT |
6,737.1815 DASH |
134.2100 USDT |
131.7500 USDT |
135.9500 USDT |
133.0400 USDT |
| 2021-12-15 |
130.5243 USDT |
10,196.1323 DASH |
131.5400 USDT |
124.2100 USDT |
136.7100 USDT |
134.9300 USDT |
| 2021-12-14 |
128.7937 USDT |
10,946.8608 DASH |
126.4300 USDT |
124.6100 USDT |
134.1400 USDT |
131.7100 USDT |
| 2021-12-13 |
131.5731 USDT |
8,037.1925 DASH |
138.2900 USDT |
126.0700 USDT |
139.8300 USDT |
127.6400 USDT |
| 2021-12-12 |
137.3401 USDT |
4,043.8664 DASH |
140.4900 USDT |
133.8500 USDT |
140.9000 USDT |
139.9700 USDT |
| 2021-12-11 |
137.8510 USDT |
8,182.4425 DASH |
132.9000 USDT |
130.3500 USDT |
141.7700 USDT |
140.3000 USDT |
| 2021-12-10 |
136.8246 USDT |
15,280.5319 DASH |
136.0400 USDT |
131.2800 USDT |
141.5500 USDT |
135.6100 USDT |
| 2021-12-09 |
143.6146 USDT |
21,532.5582 DASH |
147.6000 USDT |
135.7100 USDT |
151.4300 USDT |
138.1700 USDT |
| 2021-12-08 |
142.3211 USDT |
16,816.8290 DASH |
138.1200 USDT |
135.2800 USDT |
148.9400 USDT |
146.0600 USDT |
| 2021-12-07 |
139.1329 USDT |
13,279.5490 DASH |
137.2900 USDT |
135.6800 USDT |
144.6200 USDT |
138.8200 USDT |
| 2021-12-06 |
129.3198 USDT |
25,654.3030 DASH |
134.4900 USDT |
121.9200 USDT |
138.2800 USDT |
137.9200 USDT |
| 2021-12-05 |
135.2287 USDT |
18,110.0289 DASH |
142.5700 USDT |
126.4300 USDT |
144.8800 USDT |
131.3700 USDT |
| 2021-12-04 |
140.0926 USDT |
32,938.6841 DASH |
167.1500 USDT |
78.0000 USDT |
167.7400 USDT |
141.1900 USDT |
| 2021-12-03 |
172.5802 USDT |
14,687.1042 DASH |
176.1100 USDT |
155.0000 USDT |
180.3300 USDT |
168.0200 USDT |
| 2021-12-02 |
175.5482 USDT |
9,155.5619 DASH |
178.1900 USDT |
172.2400 USDT |
178.3900 USDT |
177.3500 USDT |
| 2021-12-01 |
181.5721 USDT |
9,608.3859 DASH |
179.9400 USDT |
178.6800 USDT |
185.4600 USDT |
180.2800 USDT |
| 2021-11-30 |
180.9846 USDT |
12,340.7443 DASH |
182.0100 USDT |
174.5300 USDT |
186.2500 USDT |
180.9200 USDT |
| 2021-11-29 |
179.8452 USDT |
11,693.1228 DASH |
178.5700 USDT |
175.8000 USDT |
184.3300 USDT |
183.7000 USDT |
| 2021-11-28 |
174.6382 USDT |
19,073.4049 DASH |
182.3300 USDT |
164.0100 USDT |
182.9400 USDT |
178.2400 USDT |
| 2021-11-27 |
185.6614 USDT |
8,079.4141 DASH |
183.4100 USDT |
181.3000 USDT |
189.8500 USDT |
181.9300 USDT |
| 2021-11-26 |
192.6038 USDT |
17,894.3420 DASH |
214.7000 USDT |
176.2200 USDT |
215.4100 USDT |
185.2600 USDT |
| 2021-11-25 |
207.8530 USDT |
16,447.4187 DASH |
204.1500 USDT |
202.2400 USDT |
213.4700 USDT |
211.8200 USDT |
| 2021-11-24 |
196.4375 USDT |
26,135.7865 DASH |
187.6000 USDT |
184.4800 USDT |
204.7400 USDT |
203.3900 USDT |
| 2021-11-23 |
191.7011 USDT |
11,000.2655 DASH |
197.8000 USDT |
184.6400 USDT |
200.8800 USDT |
188.8000 USDT |
| 2021-11-22 |
195.6184 USDT |
19,680.7284 DASH |
207.2400 USDT |
188.6000 USDT |
208.9400 USDT |
194.3900 USDT |
| 2021-11-21 |
196.9792 USDT |
13,056.9348 DASH |
193.6600 USDT |
187.2600 USDT |
204.4200 USDT |
203.2600 USDT |
| 2021-11-20 |
193.3142 USDT |
14,065.2568 DASH |
189.2900 USDT |
186.0300 USDT |
198.0200 USDT |
192.9800 USDT |