Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
184.7871 USDT |
11,952.4479 DASH |
175.6200 USDT |
173.8800 USDT |
189.2900 USDT |
188.4200 USDT |
| 2021-11-18 |
180.6926 USDT |
14,203.7118 DASH |
189.4200 USDT |
168.9600 USDT |
191.0000 USDT |
177.1900 USDT |
| 2021-11-17 |
190.3797 USDT |
10,984.9049 DASH |
198.3700 USDT |
184.5900 USDT |
200.5600 USDT |
187.9300 USDT |
| 2021-11-16 |
204.5679 USDT |
14,148.4537 DASH |
224.2900 USDT |
186.3100 USDT |
224.3600 USDT |
200.4200 USDT |
| 2021-11-15 |
232.4671 USDT |
13,781.3995 DASH |
229.0300 USDT |
223.6700 USDT |
240.2100 USDT |
224.3000 USDT |
| 2021-11-14 |
225.6839 USDT |
6,426.7337 DASH |
228.7100 USDT |
220.0000 USDT |
232.0000 USDT |
227.2400 USDT |
| 2021-11-13 |
223.8409 USDT |
10,441.8702 DASH |
221.4900 USDT |
217.3500 USDT |
232.3100 USDT |
227.7600 USDT |
| 2021-11-12 |
224.0314 USDT |
11,513.9102 DASH |
231.7300 USDT |
212.2700 USDT |
236.0000 USDT |
220.0400 USDT |
| 2021-11-11 |
225.1583 USDT |
17,717.9808 DASH |
217.0700 USDT |
213.3700 USDT |
234.3000 USDT |
229.4200 USDT |
| 2021-11-10 |
237.2602 USDT |
22,243.4352 DASH |
234.3500 USDT |
223.2700 USDT |
247.6500 USDT |
226.7500 USDT |
| 2021-11-09 |
227.5921 USDT |
38,197.3302 DASH |
211.7800 USDT |
210.7400 USDT |
238.3900 USDT |
231.7200 USDT |
| 2021-11-08 |
201.8136 USDT |
18,550.3778 DASH |
193.8100 USDT |
193.4000 USDT |
208.4500 USDT |
207.8900 USDT |
| 2021-11-07 |
191.7009 USDT |
5,486.6882 DASH |
190.9200 USDT |
189.7000 USDT |
193.5700 USDT |
193.3800 USDT |
| 2021-11-06 |
192.0252 USDT |
10,945.6391 DASH |
194.2400 USDT |
185.2300 USDT |
197.7900 USDT |
190.5300 USDT |
| 2021-11-05 |
195.3674 USDT |
9,309.6053 DASH |
198.8600 USDT |
191.6600 USDT |
199.8800 USDT |
193.5300 USDT |
| 2021-11-04 |
199.1553 USDT |
11,778.8932 DASH |
201.8200 USDT |
193.6500 USDT |
204.4400 USDT |
196.1300 USDT |
| 2021-11-03 |
200.2064 USDT |
14,331.0671 DASH |
200.0700 USDT |
192.9800 USDT |
205.8700 USDT |
201.0100 USDT |
| 2021-11-02 |
194.5425 USDT |
8,103.2566 DASH |
189.1000 USDT |
187.6000 USDT |
198.6000 USDT |
196.9000 USDT |
| 2021-11-01 |
190.1680 USDT |
7,053.4653 DASH |
192.8200 USDT |
183.7200 USDT |
194.7300 USDT |
189.7000 USDT |