Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
330.4776 USDT |
11,814.7217 DASH |
315.1500 USDT |
314.6100 USDT |
343.4000 USDT |
342.5100 USDT |
| 2021-05-02 |
313.4308 USDT |
6,745.6306 DASH |
322.1400 USDT |
303.2100 USDT |
324.1900 USDT |
315.1300 USDT |
| 2021-05-01 |
317.6093 USDT |
8,013.8997 DASH |
319.5600 USDT |
308.0100 USDT |
328.4700 USDT |
322.0200 USDT |
| 2021-04-30 |
310.1241 USDT |
12,371.0446 DASH |
286.4000 USDT |
282.4600 USDT |
330.2900 USDT |
319.5500 USDT |
| 2021-04-29 |
281.6163 USDT |
7,893.2260 DASH |
288.6200 USDT |
273.8200 USDT |
289.8300 USDT |
286.6900 USDT |
| 2021-04-28 |
287.0805 USDT |
10,415.4327 DASH |
293.1300 USDT |
275.6300 USDT |
298.8400 USDT |
288.8500 USDT |
| 2021-04-27 |
285.8237 USDT |
9,216.5616 DASH |
277.8000 USDT |
274.6300 USDT |
293.1300 USDT |
292.8500 USDT |
| 2021-04-26 |
268.3340 USDT |
11,362.7261 DASH |
246.8700 USDT |
244.2000 USDT |
280.9800 USDT |
278.1400 USDT |
| 2021-04-25 |
255.5617 USDT |
12,799.6076 DASH |
246.5200 USDT |
233.7400 USDT |
269.2100 USDT |
247.1600 USDT |
| 2021-04-24 |
250.3738 USDT |
10,831.9073 DASH |
262.7700 USDT |
239.2400 USDT |
263.0200 USDT |
246.1000 USDT |
| 2021-04-23 |
254.7191 USDT |
27,140.6926 DASH |
275.6300 USDT |
231.7100 USDT |
282.1600 USDT |
262.4600 USDT |
| 2021-04-22 |
296.9984 USDT |
3,576.1159 DASH |
294.8800 USDT |
288.1200 USDT |
307.5700 USDT |
302.2200 USDT |
| 2021-04-21 |
314.3203 USDT |
11,206.2084 DASH |
317.9900 USDT |
293.0200 USDT |
328.1600 USDT |
293.2800 USDT |
| 2021-04-20 |
302.9431 USDT |
17,432.2538 DASH |
293.9700 USDT |
273.1200 USDT |
330.2500 USDT |
317.9400 USDT |
| 2021-04-19 |
301.7653 USDT |
17,366.3617 DASH |
317.5500 USDT |
278.0000 USDT |
335.1800 USDT |
299.3100 USDT |
| 2021-04-18 |
298.3525 USDT |
39,804.9904 DASH |
356.0900 USDT |
240.5400 USDT |
360.6100 USDT |
316.1300 USDT |
| 2021-04-17 |
379.0673 USDT |
18,597.4778 DASH |
378.3600 USDT |
352.1600 USDT |
411.3500 USDT |
375.3500 USDT |
| 2021-04-16 |
354.2610 USDT |
31,197.5773 DASH |
327.1700 USDT |
318.4900 USDT |
394.9600 USDT |
379.9900 USDT |
| 2021-04-15 |
314.3045 USDT |
12,289.9949 DASH |
305.1700 USDT |
298.1800 USDT |
329.9700 USDT |
325.5700 USDT |
| 2021-04-14 |
301.6517 USDT |
18,176.3650 DASH |
293.8900 USDT |
284.7600 USDT |
318.3100 USDT |
305.7900 USDT |