Crypto exchange Kucoin

Market Dash (DASH) / Tether (USDT)

Identifier on Kucoin: DASH-USDT
Date Price Volume Open Low High Close
2021-03-13 233.5451 USDT 4,822.2345 DASH 224.7600 USDT 217.1800 USDT 243.4300 USDT 240.1400 USDT
2021-03-12 225.0496 USDT 3,749.4557 DASH 235.6200 USDT 215.2100 USDT 239.6000 USDT 224.8000 USDT
2021-03-11 234.5801 USDT 6,888.8028 DASH 234.8700 USDT 225.3400 USDT 244.0000 USDT 235.6600 USDT
2021-03-10 238.9180 USDT 6,340.7176 DASH 245.0600 USDT 225.7900 USDT 250.0000 USDT 239.4000 USDT
2021-03-09 230.1374 USDT 7,096.6577 DASH 218.4100 USDT 214.7100 USDT 239.9300 USDT 234.6700 USDT
2021-03-08 212.1381 USDT 3,102.9956 DASH 214.9200 USDT 206.6200 USDT 218.8800 USDT 212.3700 USDT
2021-03-07 210.9151 USDT 3,649.5800 DASH 209.0000 USDT 206.6800 USDT 214.6800 USDT 211.0300 USDT
2021-03-06 206.9866 USDT 2,397.5108 DASH 206.0900 USDT 200.4900 USDT 210.5800 USDT 207.3500 USDT
2021-03-05 203.9302 USDT 3,495.4174 DASH 211.1700 USDT 196.1400 USDT 211.4500 USDT 208.7800 USDT
2021-03-04 217.9662 USDT 2,982.0639 DASH 222.6400 USDT 206.2000 USDT 229.8300 USDT 208.7000 USDT
2021-03-03 226.1868 USDT 2,671.2247 DASH 215.2300 USDT 214.1000 USDT 235.7600 USDT 225.5000 USDT
2021-03-02 220.9696 USDT 3,386.8392 DASH 224.8400 USDT 209.7200 USDT 230.0600 USDT 211.6000 USDT
2021-03-01 208.1848 USDT 4,640.5843 DASH 197.0300 USDT 196.0000 USDT 218.7200 USDT 210.3600 USDT
2021-02-28 197.6829 USDT 6,882.9880 DASH 210.3200 USDT 181.4100 USDT 211.9400 USDT 200.6600 USDT
2021-02-27 215.0128 USDT 4,294.7279 DASH 206.4900 USDT 206.4900 USDT 224.0800 USDT 216.1000 USDT
2021-02-26 213.9595 USDT 5,379.2172 DASH 218.1300 USDT 202.1800 USDT 223.7800 USDT 207.6200 USDT
2021-02-25 237.1621 USDT 4,983.1419 DASH 237.6700 USDT 217.0400 USDT 248.6900 USDT 217.0400 USDT
2021-02-24 241.6838 USDT 7,662.4615 DASH 231.1800 USDT 218.1800 USDT 262.7900 USDT 238.1300 USDT
2021-02-23 226.6360 USDT 7,990.7245 DASH 272.8500 USDT 199.9000 USDT 272.8500 USDT 231.2200 USDT
2021-02-22 266.5340 USDT 12,206.7548 DASH 301.5000 USDT 225.7200 USDT 303.0000 USDT 271.2900 USDT
2021-02-21 301.3970 USDT 7,991.8642 DASH 297.3900 USDT 289.7900 USDT 317.0000 USDT 301.7400 USDT
2021-02-20 309.8669 USDT 13,006.9587 DASH 324.5300 USDT 276.3700 USDT 332.3100 USDT 297.6000 USDT
2021-02-19 312.5480 USDT 24,857.7669 DASH 282.1200 USDT 269.9600 USDT 338.6900 USDT 323.9500 USDT
2021-02-18 283.3028 USDT 16,953.1714 DASH 266.1100 USDT 258.1100 USDT 305.0000 USDT 280.3100 USDT
2021-02-17 253.8658 USDT 12,960.8068 DASH 249.3900 USDT 235.2200 USDT 270.7300 USDT 265.8900 USDT
2021-02-16 257.3192 USDT 17,413.7680 DASH 260.3000 USDT 242.1200 USDT 272.4100 USDT 249.7500 USDT
2021-02-15 247.0392 USDT 51,924.0084 DASH 230.8000 USDT 195.0000 USDT 290.1200 USDT 259.5300 USDT
2021-02-14 243.3719 USDT 29,481.6924 DASH 268.4800 USDT 222.3600 USDT 279.9300 USDT 230.2800 USDT
2021-02-13 232.1761 USDT 64,552.0017 DASH 169.7900 USDT 169.7800 USDT 298.0000 USDT 267.6900 USDT
2021-02-12 164.5792 USDT 16,054.5512 DASH 164.6600 USDT 154.6200 USDT 184.9100 USDT 169.6500 USDT
2021-02-11 155.0871 USDT 24,171.3613 DASH 139.6800 USDT 138.2900 USDT 167.5800 USDT 164.7800 USDT
2021-02-10 136.5266 USDT 14,775.5832 DASH 137.4000 USDT 127.6100 USDT 148.7700 USDT 139.7500 USDT
2021-02-09 129.8424 USDT 4,158.3738 DASH 126.4100 USDT 124.2000 USDT 138.0000 USDT 137.3100 USDT
2021-02-08 120.9850 USDT 4,779.7400 DASH 118.0400 USDT 114.7600 USDT 126.5200 USDT 126.2500 USDT
2021-02-07 116.1704 USDT 5,493.9540 DASH 119.0000 USDT 112.3300 USDT 121.9200 USDT 118.5100 USDT
2021-02-06 119.3876 USDT 6,417.3681 DASH 120.3100 USDT 115.2400 USDT 122.9900 USDT 118.9800 USDT
2021-02-05 117.2608 USDT 7,489.0870 DASH 111.5500 USDT 110.0000 USDT 122.4000 USDT 120.3700 USDT
2021-02-04 113.4098 USDT 6,880.6704 DASH 117.0000 USDT 110.2400 USDT 118.5200 USDT 111.0500 USDT
2021-02-03 114.7833 USDT 5,027.6975 DASH 109.9200 USDT 109.9200 USDT 118.4800 USDT 116.6200 USDT
2021-02-02 106.7318 USDT 4,954.9639 DASH 103.6800 USDT 103.2000 USDT 110.8600 USDT 109.9200 USDT
2021-02-01 103.3121 USDT 4,577.6303 DASH 102.3000 USDT 100.2800 USDT 105.6300 USDT 103.6700 USDT
2021-01-31 103.3809 USDT 4,658.1182 DASH 104.6100 USDT 100.1600 USDT 106.2200 USDT 102.4800 USDT
2021-01-30 103.4362 USDT 5,173.9239 DASH 104.7400 USDT 100.5100 USDT 106.1600 USDT 105.1800 USDT
2021-01-29 105.1641 USDT 9,874.7961 DASH 102.8100 USDT 101.1300 USDT 110.0700 USDT 104.4100 USDT
2021-01-28 101.5792 USDT 7,240.8832 DASH 96.4500 USDT 94.7100 USDT 105.4900 USDT 103.0300 USDT
2021-01-27 99.9066 USDT 6,508.6741 DASH 104.8800 USDT 94.3300 USDT 105.0200 USDT 96.4800 USDT
2021-01-26 103.0451 USDT 3,576.4283 DASH 104.8100 USDT 100.3000 USDT 106.2300 USDT 104.7100 USDT
2021-01-25 110.0580 USDT 10,198.6839 DASH 106.1100 USDT 103.6400 USDT 119.0000 USDT 104.9300 USDT
2021-01-24 107.3628 USDT 9,736.2592 DASH 105.0400 USDT 103.6400 USDT 110.8300 USDT 106.1500 USDT
2021-01-23 105.4738 USDT 7,073.8121 DASH 104.6300 USDT 102.1600 USDT 109.8400 USDT 105.1500 USDT