Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
160.5764 USDT |
9,217.0811 DASH |
152.4800 USDT |
151.9200 USDT |
169.8800 USDT |
164.8800 USDT |
| 2021-09-29 |
153.7443 USDT |
11,858.8716 DASH |
147.1400 USDT |
146.6000 USDT |
160.7500 USDT |
151.7500 USDT |
| 2021-09-28 |
153.2806 USDT |
12,819.2491 DASH |
153.5800 USDT |
146.3700 USDT |
158.4000 USDT |
149.7100 USDT |
| 2021-09-27 |
161.1500 USDT |
9,055.7415 DASH |
162.0100 USDT |
154.5000 USDT |
167.3800 USDT |
158.1400 USDT |
| 2021-09-26 |
160.0224 USDT |
9,284.7055 DASH |
164.3200 USDT |
150.6700 USDT |
165.0700 USDT |
160.0500 USDT |
| 2021-09-25 |
165.3877 USDT |
8,769.4739 DASH |
165.5700 USDT |
159.3500 USDT |
171.8500 USDT |
164.4800 USDT |
| 2021-09-24 |
167.8670 USDT |
13,921.0759 DASH |
184.5400 USDT |
156.5400 USDT |
185.1700 USDT |
168.3700 USDT |
| 2021-09-23 |
179.0987 USDT |
8,683.1892 DASH |
175.4000 USDT |
171.6800 USDT |
184.6600 USDT |
181.9600 USDT |
| 2021-09-22 |
166.4643 USDT |
7,718.2236 DASH |
157.2400 USDT |
154.2300 USDT |
176.2300 USDT |
174.9700 USDT |
| 2021-09-21 |
167.9408 USDT |
11,326.5700 DASH |
170.0000 USDT |
155.0000 USDT |
176.8800 USDT |
161.5400 USDT |
| 2021-09-20 |
178.6475 USDT |
14,568.3634 DASH |
193.1100 USDT |
168.8100 USDT |
193.4600 USDT |
170.1000 USDT |
| 2021-09-19 |
197.0887 USDT |
4,327.1568 DASH |
199.2800 USDT |
191.9900 USDT |
201.1400 USDT |
193.2200 USDT |
| 2021-09-18 |
201.5699 USDT |
4,028.2308 DASH |
199.0900 USDT |
195.2500 USDT |
205.5400 USDT |
198.8600 USDT |
| 2021-09-17 |
201.5316 USDT |
5,675.9859 DASH |
208.3700 USDT |
195.0600 USDT |
209.3200 USDT |
196.2800 USDT |
| 2021-09-16 |
212.4946 USDT |
10,678.3569 DASH |
209.0000 USDT |
202.7200 USDT |
219.5800 USDT |
207.6500 USDT |
| 2021-09-15 |
205.8391 USDT |
5,997.4218 DASH |
205.6100 USDT |
202.5700 USDT |
209.1800 USDT |
208.8900 USDT |
| 2021-09-14 |
199.4789 USDT |
6,824.5975 DASH |
196.5000 USDT |
194.7500 USDT |
204.7600 USDT |
198.5200 USDT |
| 2021-09-13 |
195.3838 USDT |
11,706.1740 DASH |
203.6400 USDT |
186.5800 USDT |
214.8000 USDT |
198.5500 USDT |
| 2021-09-12 |
199.0670 USDT |
5,547.3496 DASH |
193.8700 USDT |
189.1300 USDT |
206.4900 USDT |
201.4800 USDT |
| 2021-09-11 |
198.2640 USDT |
8,388.7349 DASH |
193.0200 USDT |
192.3400 USDT |
203.8600 USDT |
196.6700 USDT |
| 2021-09-10 |
200.5153 USDT |
15,371.4922 DASH |
202.5500 USDT |
187.3200 USDT |
215.1100 USDT |
191.4300 USDT |
| 2021-09-09 |
202.4715 USDT |
12,858.5396 DASH |
201.7700 USDT |
194.7200 USDT |
207.8100 USDT |
204.0600 USDT |
| 2021-09-08 |
201.5401 USDT |
23,868.2312 DASH |
207.1600 USDT |
184.5000 USDT |
211.8100 USDT |
202.8000 USDT |
| 2021-09-07 |
217.8919 USDT |
24,363.9287 DASH |
255.4500 USDT |
182.0000 USDT |
256.4000 USDT |
206.3300 USDT |
| 2021-09-06 |
257.2927 USDT |
5,891.7886 DASH |
264.3800 USDT |
249.9500 USDT |
265.5000 USDT |
255.7100 USDT |
| 2021-09-05 |
258.7345 USDT |
6,029.2199 DASH |
251.8600 USDT |
248.2200 USDT |
268.8000 USDT |
265.6600 USDT |
| 2021-09-04 |
251.0089 USDT |
6,979.9328 DASH |
247.4500 USDT |
245.0300 USDT |
256.3700 USDT |
252.8000 USDT |
| 2021-09-03 |
245.0596 USDT |
5,791.6853 DASH |
238.9700 USDT |
233.1900 USDT |
251.3200 USDT |
248.5500 USDT |
| 2021-09-02 |
240.7245 USDT |
4,487.0986 DASH |
238.9100 USDT |
235.1900 USDT |
246.0000 USDT |
240.3900 USDT |
| 2021-09-01 |
231.3765 USDT |
10,878.2576 DASH |
223.8500 USDT |
216.1500 USDT |
240.3300 USDT |
237.4300 USDT |
| 2021-08-31 |
221.9093 USDT |
10,240.9164 DASH |
216.4800 USDT |
212.5900 USDT |
228.9100 USDT |
218.8600 USDT |
| 2021-08-30 |
224.6852 USDT |
8,437.0518 DASH |
225.2400 USDT |
217.9000 USDT |
230.8700 USDT |
224.0100 USDT |
| 2021-08-29 |
234.7692 USDT |
8,144.8056 DASH |
236.4500 USDT |
224.2700 USDT |
247.5100 USDT |
225.8400 USDT |
| 2021-08-28 |
238.0894 USDT |
4,553.6386 DASH |
241.9800 USDT |
234.4300 USDT |
243.0600 USDT |
236.2000 USDT |
| 2021-08-27 |
234.3527 USDT |
7,344.8015 DASH |
231.9600 USDT |
222.4000 USDT |
243.6200 USDT |
241.9100 USDT |
| 2021-08-26 |
243.3597 USDT |
10,158.3022 DASH |
264.4500 USDT |
230.4600 USDT |
264.7600 USDT |
236.7100 USDT |
| 2021-08-25 |
250.9688 USDT |
5,711.1208 DASH |
248.1900 USDT |
239.3000 USDT |
260.1200 USDT |
257.6600 USDT |
| 2021-08-24 |
259.0614 USDT |
9,579.2288 DASH |
270.0400 USDT |
244.7200 USDT |
274.0000 USDT |
248.3200 USDT |
| 2021-08-23 |
273.2862 USDT |
20,005.6258 DASH |
255.4100 USDT |
254.7500 USDT |
284.7600 USDT |
270.7200 USDT |
| 2021-08-22 |
242.4888 USDT |
9,244.4827 DASH |
237.0100 USDT |
230.1300 USDT |
256.7700 USDT |
254.6600 USDT |
| 2021-08-21 |
238.2319 USDT |
9,265.0218 DASH |
232.8800 USDT |
226.9200 USDT |
248.8300 USDT |
240.0800 USDT |
| 2021-08-20 |
228.0039 USDT |
8,366.8932 DASH |
220.3400 USDT |
218.2800 USDT |
235.6000 USDT |
231.2300 USDT |
| 2021-08-19 |
207.7527 USDT |
9,690.8244 DASH |
210.0600 USDT |
198.6600 USDT |
219.8300 USDT |
217.4400 USDT |
| 2021-08-18 |
201.1614 USDT |
11,086.9713 DASH |
194.7800 USDT |
186.1600 USDT |
212.2100 USDT |
209.1800 USDT |
| 2021-08-17 |
198.0678 USDT |
14,608.2156 DASH |
201.1500 USDT |
185.5900 USDT |
211.4500 USDT |
194.1900 USDT |
| 2021-08-16 |
208.1119 USDT |
10,107.2437 DASH |
215.7700 USDT |
199.0100 USDT |
216.6900 USDT |
202.0500 USDT |
| 2021-08-15 |
203.9892 USDT |
6,471.8477 DASH |
198.9300 USDT |
191.4700 USDT |
212.5800 USDT |
211.6700 USDT |
| 2021-08-14 |
196.5249 USDT |
8,585.0905 DASH |
204.6400 USDT |
190.5000 USDT |
204.7600 USDT |
197.3400 USDT |
| 2021-08-13 |
185.3917 USDT |
8,925.2667 DASH |
180.2500 USDT |
177.8200 USDT |
190.0400 USDT |
189.5500 USDT |
| 2021-08-12 |
180.0112 USDT |
8,101.6986 DASH |
181.4900 USDT |
170.3200 USDT |
190.4200 USDT |
176.9300 USDT |