Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-13 |
289.2142 USDT |
11,136.3588 DASH |
280.5500 USDT |
277.0600 USDT |
300.9100 USDT |
292.2100 USDT |
| 2021-04-12 |
285.8562 USDT |
8,852.9966 DASH |
286.4600 USDT |
272.0800 USDT |
298.2900 USDT |
280.4000 USDT |
| 2021-04-11 |
286.7462 USDT |
10,164.9431 DASH |
283.4600 USDT |
278.6700 USDT |
294.8400 USDT |
287.6200 USDT |
| 2021-04-10 |
277.0254 USDT |
9,881.3799 DASH |
264.8000 USDT |
263.3400 USDT |
287.2400 USDT |
282.5700 USDT |
| 2021-04-09 |
268.2624 USDT |
5,979.8043 DASH |
267.8400 USDT |
261.1200 USDT |
274.0600 USDT |
268.5800 USDT |
| 2021-04-08 |
263.1336 USDT |
4,611.1956 DASH |
253.0400 USDT |
250.9400 USDT |
269.7800 USDT |
266.6300 USDT |
| 2021-04-07 |
266.8807 USDT |
13,801.1304 DASH |
275.9700 USDT |
244.2700 USDT |
293.6100 USDT |
256.9700 USDT |
| 2021-04-06 |
270.6234 USDT |
13,064.2957 DASH |
274.3500 USDT |
254.9000 USDT |
284.1900 USDT |
271.1800 USDT |
| 2021-04-05 |
265.6718 USDT |
10,362.9823 DASH |
271.0000 USDT |
253.3700 USDT |
278.3600 USDT |
271.6300 USDT |
| 2021-04-04 |
260.3042 USDT |
12,450.6742 DASH |
222.5400 USDT |
220.9700 USDT |
276.1600 USDT |
262.9500 USDT |
| 2021-04-03 |
238.1675 USDT |
5,451.5452 DASH |
243.6700 USDT |
222.4300 USDT |
249.7500 USDT |
223.4900 USDT |
| 2021-04-02 |
241.0984 USDT |
6,701.8046 DASH |
233.5700 USDT |
229.1300 USDT |
250.4600 USDT |
241.9700 USDT |
| 2021-04-01 |
229.9985 USDT |
6,387.4819 DASH |
222.7200 USDT |
220.5300 USDT |
236.9800 USDT |
234.1500 USDT |
| 2021-03-31 |
212.4269 USDT |
3,636.1932 DASH |
216.2100 USDT |
204.6100 USDT |
219.3900 USDT |
217.4100 USDT |
| 2021-03-30 |
215.3588 USDT |
3,519.1244 DASH |
214.8400 USDT |
210.2000 USDT |
219.9000 USDT |
214.6400 USDT |
| 2021-03-29 |
211.6770 USDT |
4,216.1283 DASH |
207.7200 USDT |
203.6800 USDT |
217.7000 USDT |
211.7100 USDT |
| 2021-03-28 |
201.3289 USDT |
2,311.6727 DASH |
201.6100 USDT |
196.0000 USDT |
204.0800 USDT |
199.9700 USDT |
| 2021-03-27 |
198.9755 USDT |
3,134.1915 DASH |
203.4100 USDT |
192.9100 USDT |
204.7800 USDT |
199.7600 USDT |
| 2021-03-26 |
194.9831 USDT |
3,714.2159 DASH |
189.5500 USDT |
188.3800 USDT |
203.1700 USDT |
199.4500 USDT |
| 2021-03-25 |
188.5475 USDT |
2,926.2111 DASH |
190.9800 USDT |
182.1900 USDT |
195.6300 USDT |
189.9300 USDT |
| 2021-03-24 |
201.5265 USDT |
4,720.3289 DASH |
206.7000 USDT |
187.0500 USDT |
214.2000 USDT |
191.6100 USDT |
| 2021-03-23 |
208.3094 USDT |
2,791.0590 DASH |
207.0900 USDT |
202.9000 USDT |
212.8600 USDT |
206.3200 USDT |
| 2021-03-22 |
214.9476 USDT |
3,845.4916 DASH |
220.8400 USDT |
203.6700 USDT |
222.7500 USDT |
208.3100 USDT |
| 2021-03-21 |
224.5208 USDT |
2,326.2251 DASH |
227.1000 USDT |
219.4000 USDT |
230.6100 USDT |
221.9500 USDT |
| 2021-03-20 |
232.3142 USDT |
3,012.0323 DASH |
225.2800 USDT |
224.1500 USDT |
236.5300 USDT |
229.3700 USDT |
| 2021-03-19 |
227.7461 USDT |
2,068.3479 DASH |
225.2000 USDT |
219.4100 USDT |
231.3700 USDT |
228.0700 USDT |
| 2021-03-18 |
230.9406 USDT |
3,381.9774 DASH |
229.7700 USDT |
222.1700 USDT |
237.3900 USDT |
225.7000 USDT |
| 2021-03-17 |
225.4785 USDT |
2,763.4389 DASH |
223.5300 USDT |
216.8500 USDT |
230.5000 USDT |
229.3700 USDT |
| 2021-03-16 |
218.8107 USDT |
4,824.5494 DASH |
221.4500 USDT |
210.6600 USDT |
224.5000 USDT |
222.9000 USDT |
| 2021-03-15 |
225.7746 USDT |
7,194.0350 DASH |
231.2000 USDT |
217.9900 USDT |
240.2300 USDT |
222.9400 USDT |