Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-02 |
199.7597 USDT |
7,693.8008 DASH |
192.0000 USDT |
187.0200 USDT |
209.4000 USDT |
203.1600 USDT |
| 2021-06-01 |
191.3478 USDT |
7,530.9579 DASH |
197.2600 USDT |
184.4900 USDT |
201.3800 USDT |
190.5000 USDT |
| 2021-05-31 |
183.4176 USDT |
10,221.9133 DASH |
181.4300 USDT |
173.0700 USDT |
197.6300 USDT |
196.1700 USDT |
| 2021-05-30 |
181.6994 USDT |
11,586.0196 DASH |
176.9600 USDT |
165.6300 USDT |
190.6900 USDT |
181.3000 USDT |
| 2021-05-29 |
191.4064 USDT |
23,764.8538 DASH |
183.0900 USDT |
170.8400 USDT |
210.0000 USDT |
174.4000 USDT |
| 2021-05-28 |
185.4406 USDT |
27,300.6175 DASH |
204.8200 USDT |
171.1600 USDT |
206.2800 USDT |
177.7900 USDT |
| 2021-05-27 |
203.5955 USDT |
10,974.9782 DASH |
213.4200 USDT |
191.6400 USDT |
215.3800 USDT |
205.1700 USDT |
| 2021-05-26 |
209.1324 USDT |
13,074.4246 DASH |
195.5500 USDT |
191.5900 USDT |
221.3200 USDT |
213.2500 USDT |
| 2021-05-25 |
193.3264 USDT |
15,007.9457 DASH |
201.3000 USDT |
177.9700 USDT |
215.4500 USDT |
191.6400 USDT |
| 2021-05-24 |
172.1170 USDT |
12,052.2924 DASH |
150.1900 USDT |
146.4000 USDT |
193.4800 USDT |
188.3500 USDT |
| 2021-05-23 |
146.1555 USDT |
25,225.9807 DASH |
177.5300 USDT |
122.6000 USDT |
183.8800 USDT |
151.7000 USDT |
| 2021-05-22 |
182.6721 USDT |
11,108.5524 DASH |
188.2300 USDT |
169.6100 USDT |
194.0100 USDT |
178.9700 USDT |
| 2021-05-21 |
199.5900 USDT |
18,477.0675 DASH |
227.0600 USDT |
165.4200 USDT |
235.3800 USDT |
185.8300 USDT |
| 2021-05-20 |
208.9867 USDT |
21,570.7697 DASH |
189.8100 USDT |
165.6300 USDT |
237.8900 USDT |
216.8900 USDT |
| 2021-05-19 |
228.9429 USDT |
47,650.4737 DASH |
306.2800 USDT |
135.0000 USDT |
310.2200 USDT |
201.4000 USDT |
| 2021-05-18 |
306.2442 USDT |
28,159.3642 DASH |
294.8600 USDT |
290.3800 USDT |
318.0700 USDT |
305.1800 USDT |
| 2021-05-17 |
304.5724 USDT |
38,548.5764 DASH |
331.0800 USDT |
281.4900 USDT |
331.6700 USDT |
292.0200 USDT |
| 2021-05-16 |
340.2574 USDT |
24,683.5402 DASH |
336.6400 USDT |
312.1000 USDT |
367.1900 USDT |
331.2600 USDT |
| 2021-05-15 |
354.2431 USDT |
24,487.0181 DASH |
371.0100 USDT |
333.7800 USDT |
374.6200 USDT |
336.2800 USDT |
| 2021-05-14 |
370.1085 USDT |
21,403.9146 DASH |
357.0900 USDT |
354.6400 USDT |
385.8700 USDT |
370.0200 USDT |
| 2021-05-13 |
361.1360 USDT |
41,888.2016 DASH |
355.4400 USDT |
337.2800 USDT |
384.2300 USDT |
354.0000 USDT |
| 2021-05-12 |
406.5311 USDT |
24,574.0848 DASH |
426.6500 USDT |
371.1600 USDT |
448.2200 USDT |
378.5600 USDT |
| 2021-05-11 |
399.2677 USDT |
24,514.2981 DASH |
371.0900 USDT |
360.0000 USDT |
434.0000 USDT |
423.7100 USDT |
| 2021-05-10 |
399.1837 USDT |
21,216.0012 DASH |
406.8500 USDT |
347.3600 USDT |
431.0000 USDT |
371.2500 USDT |
| 2021-05-09 |
393.0992 USDT |
15,417.4205 DASH |
409.3300 USDT |
373.1900 USDT |
409.9800 USDT |
406.8500 USDT |
| 2021-05-08 |
410.6665 USDT |
12,520.5123 DASH |
404.4900 USDT |
392.3300 USDT |
428.1100 USDT |
409.3300 USDT |
| 2021-05-07 |
433.5967 USDT |
25,767.9946 DASH |
443.0100 USDT |
391.9900 USDT |
477.0500 USDT |
404.5100 USDT |
| 2021-05-06 |
409.7196 USDT |
28,453.8024 DASH |
396.9100 USDT |
372.5500 USDT |
454.0300 USDT |
443.0000 USDT |
| 2021-05-05 |
398.0974 USDT |
29,185.4884 DASH |
360.7200 USDT |
358.1900 USDT |
420.0000 USDT |
396.5200 USDT |
| 2021-05-04 |
351.6592 USDT |
33,298.6223 DASH |
342.6200 USDT |
315.3500 USDT |
383.5600 USDT |
360.8200 USDT |