Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-22 |
141.4138 USDT |
12,645.2906 DASH |
139.0000 USDT |
135.2400 USDT |
146.5100 USDT |
141.1300 USDT |
| 2021-07-21 |
138.8748 USDT |
36,391.5380 DASH |
125.1800 USDT |
124.2400 USDT |
151.6100 USDT |
138.3000 USDT |
| 2021-07-20 |
128.3659 USDT |
37,249.6281 DASH |
137.9800 USDT |
115.0000 USDT |
147.3200 USDT |
124.5100 USDT |
| 2021-07-19 |
136.9101 USDT |
46,108.3665 DASH |
115.6800 USDT |
109.5800 USDT |
175.1500 USDT |
138.9200 USDT |
| 2021-07-18 |
118.6915 USDT |
4,184.7875 DASH |
115.9000 USDT |
115.4200 USDT |
122.0200 USDT |
116.4500 USDT |
| 2021-07-17 |
116.0920 USDT |
4,829.8833 DASH |
114.8500 USDT |
113.3400 USDT |
118.9600 USDT |
116.2000 USDT |
| 2021-07-16 |
119.4446 USDT |
6,108.6024 DASH |
122.8000 USDT |
115.4300 USDT |
124.1700 USDT |
115.4800 USDT |
| 2021-07-15 |
119.6095 USDT |
4,782.2171 DASH |
123.0400 USDT |
116.4300 USDT |
125.0000 USDT |
121.0400 USDT |
| 2021-07-14 |
120.3120 USDT |
7,310.1911 DASH |
123.8400 USDT |
115.5000 USDT |
124.7400 USDT |
123.0000 USDT |
| 2021-07-13 |
125.0874 USDT |
7,143.3111 DASH |
126.6100 USDT |
121.7600 USDT |
127.6500 USDT |
123.7800 USDT |
| 2021-07-12 |
130.0666 USDT |
13,470.5035 DASH |
128.2800 USDT |
125.1700 USDT |
135.0400 USDT |
126.3800 USDT |
| 2021-07-11 |
127.6489 USDT |
6,424.7941 DASH |
128.5100 USDT |
125.2400 USDT |
130.8600 USDT |
129.4500 USDT |
| 2021-07-10 |
127.1660 USDT |
7,251.9406 DASH |
128.3800 USDT |
125.1100 USDT |
131.0400 USDT |
127.7000 USDT |
| 2021-07-09 |
127.6346 USDT |
6,117.8333 DASH |
126.4600 USDT |
121.0700 USDT |
130.3800 USDT |
128.7800 USDT |
| 2021-07-08 |
128.7694 USDT |
3,914.9391 DASH |
135.1400 USDT |
124.7000 USDT |
135.1400 USDT |
124.7300 USDT |
| 2021-07-07 |
136.9051 USDT |
5,172.5290 DASH |
134.9200 USDT |
133.5500 USDT |
139.2200 USDT |
134.6900 USDT |
| 2021-07-06 |
134.5755 USDT |
3,757.9062 DASH |
132.5000 USDT |
131.8400 USDT |
138.5600 USDT |
134.8600 USDT |
| 2021-07-05 |
134.0814 USDT |
5,245.3110 DASH |
140.1200 USDT |
129.1200 USDT |
140.1200 USDT |
134.7400 USDT |
| 2021-07-04 |
139.3107 USDT |
3,423.5434 DASH |
138.6300 USDT |
133.7900 USDT |
143.5200 USDT |
140.8300 USDT |
| 2021-07-03 |
137.4666 USDT |
2,977.3361 DASH |
135.5900 USDT |
132.3200 USDT |
140.1600 USDT |
137.9100 USDT |
| 2021-07-02 |
133.4217 USDT |
3,674.9469 DASH |
138.0700 USDT |
129.6400 USDT |
140.5000 USDT |
133.7600 USDT |
| 2021-07-01 |
137.0130 USDT |
6,291.1791 DASH |
145.5400 USDT |
133.0900 USDT |
145.7100 USDT |
139.3100 USDT |
| 2021-06-30 |
139.0207 USDT |
8,367.5999 DASH |
140.7700 USDT |
131.1300 USDT |
146.5000 USDT |
145.5600 USDT |
| 2021-06-29 |
140.1634 USDT |
13,760.9740 DASH |
132.2100 USDT |
130.5200 USDT |
148.1000 USDT |
139.6300 USDT |
| 2021-06-28 |
128.5129 USDT |
8,501.9340 DASH |
127.3600 USDT |
124.5000 USDT |
134.0800 USDT |
130.6100 USDT |
| 2021-06-27 |
122.7950 USDT |
5,547.1012 DASH |
124.3500 USDT |
118.2900 USDT |
127.4200 USDT |
127.1800 USDT |
| 2021-06-26 |
119.8959 USDT |
8,866.2317 DASH |
119.8900 USDT |
115.2500 USDT |
126.2000 USDT |
123.7500 USDT |
| 2021-06-25 |
124.8572 USDT |
10,243.0160 DASH |
131.4000 USDT |
119.0800 USDT |
134.5400 USDT |
120.8500 USDT |
| 2021-06-24 |
128.1315 USDT |
8,015.6317 DASH |
127.4900 USDT |
120.3400 USDT |
134.6500 USDT |
129.3300 USDT |
| 2021-06-23 |
124.6020 USDT |
11,099.5238 DASH |
119.3500 USDT |
113.9800 USDT |
131.5100 USDT |
126.3500 USDT |
| 2021-06-22 |
114.2324 USDT |
28,739.2607 DASH |
123.0700 USDT |
101.8700 USDT |
131.2500 USDT |
119.3800 USDT |
| 2021-06-21 |
135.8685 USDT |
13,155.0932 DASH |
153.4000 USDT |
126.3100 USDT |
154.1900 USDT |
127.7200 USDT |
| 2021-06-20 |
148.6489 USDT |
6,932.2494 DASH |
151.0000 USDT |
141.4300 USDT |
155.4800 USDT |
153.3100 USDT |
| 2021-06-19 |
155.3387 USDT |
4,081.6059 DASH |
155.2100 USDT |
151.5100 USDT |
160.6900 USDT |
152.4000 USDT |
| 2021-06-18 |
157.1244 USDT |
8,029.0139 DASH |
163.8200 USDT |
150.8000 USDT |
164.9100 USDT |
152.8800 USDT |
| 2021-06-17 |
166.7586 USDT |
5,118.5937 DASH |
164.2500 USDT |
160.5300 USDT |
173.8800 USDT |
162.6700 USDT |
| 2021-06-16 |
168.7839 USDT |
7,540.2628 DASH |
171.8500 USDT |
163.9200 USDT |
174.7100 USDT |
164.0800 USDT |
| 2021-06-15 |
173.6397 USDT |
3,107.0466 DASH |
177.9200 USDT |
169.7500 USDT |
179.1000 USDT |
172.1900 USDT |
| 2021-06-14 |
172.7161 USDT |
5,369.8266 DASH |
172.7300 USDT |
167.6700 USDT |
176.7300 USDT |
175.1700 USDT |
| 2021-06-13 |
162.9640 USDT |
3,741.7863 DASH |
164.0800 USDT |
157.0700 USDT |
172.2300 USDT |
171.6400 USDT |
| 2021-06-12 |
161.0900 USDT |
3,376.1416 DASH |
165.4700 USDT |
154.4100 USDT |
165.7000 USDT |
165.1100 USDT |
| 2021-06-11 |
168.8371 USDT |
5,222.2498 DASH |
170.3400 USDT |
164.2000 USDT |
173.8800 USDT |
167.0000 USDT |
| 2021-06-10 |
171.6790 USDT |
4,194.0323 DASH |
176.7200 USDT |
164.6200 USDT |
179.8000 USDT |
169.8500 USDT |
| 2021-06-09 |
170.2112 USDT |
6,767.9367 DASH |
166.2400 USDT |
158.1900 USDT |
177.6000 USDT |
173.4300 USDT |
| 2021-06-08 |
164.3355 USDT |
6,924.9489 DASH |
172.5400 USDT |
152.8800 USDT |
174.9500 USDT |
166.8500 USDT |
| 2021-06-07 |
185.2845 USDT |
5,242.1382 DASH |
185.4100 USDT |
169.7700 USDT |
193.3400 USDT |
171.9600 USDT |
| 2021-06-06 |
188.3230 USDT |
4,159.5280 DASH |
184.9700 USDT |
182.7600 USDT |
193.1300 USDT |
182.9400 USDT |
| 2021-06-05 |
189.6668 USDT |
4,707.9729 DASH |
191.2400 USDT |
179.1500 USDT |
198.3700 USDT |
182.4300 USDT |
| 2021-06-04 |
192.1848 USDT |
10,501.5602 DASH |
210.3900 USDT |
180.3100 USDT |
210.3900 USDT |
192.2900 USDT |
| 2021-06-03 |
207.0314 USDT |
7,486.7203 DASH |
202.3200 USDT |
198.4000 USDT |
215.7000 USDT |
209.9800 USDT |