Identifier on Kucoin: DASH-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-09-13 |
24.0359 USDT |
5,772.4350 DASH |
24.0300 USDT |
23.7000 USDT |
24.3900 USDT |
24.2600 USDT |
2024-09-12 |
24.0608 USDT |
6,046.8341 DASH |
23.8800 USDT |
23.8200 USDT |
24.3300 USDT |
24.0100 USDT |
2024-09-11 |
23.6883 USDT |
8,587.5856 DASH |
24.0100 USDT |
23.3300 USDT |
24.0900 USDT |
24.0200 USDT |
2024-09-10 |
24.0336 USDT |
5,124.3900 DASH |
24.2800 USDT |
23.8600 USDT |
24.2800 USDT |
24.0500 USDT |
2024-09-09 |
24.0938 USDT |
5,476.9579 DASH |
23.9400 USDT |
23.7500 USDT |
24.4200 USDT |
24.3700 USDT |
2024-09-08 |
24.0056 USDT |
4,767.4336 DASH |
23.5700 USDT |
23.4400 USDT |
24.3600 USDT |
23.8400 USDT |
2024-09-07 |
23.4055 USDT |
3,410.8604 DASH |
23.1900 USDT |
22.9100 USDT |
23.8000 USDT |
23.5100 USDT |
2024-09-06 |
23.7471 USDT |
6,690.2468 DASH |
23.9800 USDT |
23.2800 USDT |
24.1800 USDT |
23.5400 USDT |
2024-09-05 |
23.6865 USDT |
5,904.3073 DASH |
24.0600 USDT |
23.2600 USDT |
24.1800 USDT |
23.8700 USDT |
2024-09-04 |
24.0952 USDT |
10,976.5433 DASH |
24.2100 USDT |
23.2500 USDT |
24.7800 USDT |
24.0800 USDT |
2024-09-03 |
24.5955 USDT |
8,648.4351 DASH |
23.8200 USDT |
23.8200 USDT |
25.2500 USDT |
24.3600 USDT |
2024-09-02 |
23.2560 USDT |
4,510.2648 DASH |
22.7200 USDT |
22.6100 USDT |
23.9200 USDT |
23.9000 USDT |
2024-09-01 |
23.2136 USDT |
5,358.3338 DASH |
23.4600 USDT |
22.7800 USDT |
23.4800 USDT |
23.1800 USDT |
2024-08-31 |
23.5112 USDT |
3,905.0369 DASH |
23.8200 USDT |
23.1800 USDT |
23.9700 USDT |
23.3200 USDT |
2024-08-30 |
23.1927 USDT |
29,541.7262 DASH |
23.3600 USDT |
23.0400 USDT |
23.6200 USDT |
23.4100 USDT |
2024-08-29 |
23.8329 USDT |
3,159.1877 DASH |
23.7100 USDT |
23.2200 USDT |
24.1500 USDT |
23.3600 USDT |
2024-08-28 |
23.9031 USDT |
6,057.2777 DASH |
23.9300 USDT |
23.0600 USDT |
24.4000 USDT |
23.6600 USDT |
2024-08-27 |
24.5525 USDT |
6,751.0234 DASH |
24.7900 USDT |
24.1500 USDT |
24.9500 USDT |
24.5900 USDT |
2024-08-26 |
25.5536 USDT |
4,623.4435 DASH |
26.3700 USDT |
24.9000 USDT |
26.4500 USDT |
24.9800 USDT |
2024-08-25 |
26.3689 USDT |
5,141.3037 DASH |
26.8800 USDT |
25.9700 USDT |
27.0700 USDT |
26.4300 USDT |
2024-08-24 |
26.9936 USDT |
3,720.4221 DASH |
27.0400 USDT |
26.5900 USDT |
27.3800 USDT |
26.8200 USDT |
2024-08-23 |
26.4933 USDT |
5,915.8011 DASH |
26.1700 USDT |
25.7600 USDT |
27.1800 USDT |
27.0700 USDT |
2024-08-22 |
26.1666 USDT |
4,694.2639 DASH |
25.8900 USDT |
25.6000 USDT |
26.5700 USDT |
26.3100 USDT |
2024-08-21 |
25.2819 USDT |
4,305.7107 DASH |
25.2400 USDT |
24.8100 USDT |
25.7700 USDT |
25.7600 USDT |
2024-08-20 |
25.6019 USDT |
4,356.6805 DASH |
25.9800 USDT |
25.0400 USDT |
26.3100 USDT |
25.2900 USDT |
2024-08-19 |
25.6765 USDT |
5,058.7346 DASH |
25.9000 USDT |
25.2900 USDT |
25.9800 USDT |
25.8900 USDT |
2024-08-18 |
26.1084 USDT |
5,587.3924 DASH |
26.1700 USDT |
25.7700 USDT |
26.4700 USDT |
26.1000 USDT |
2024-08-17 |
25.8551 USDT |
5,663.5802 DASH |
25.2500 USDT |
24.9300 USDT |
26.4600 USDT |
26.1700 USDT |
2024-08-16 |
25.3952 USDT |
6,573.5341 DASH |
25.1200 USDT |
24.7600 USDT |
26.0200 USDT |
25.4800 USDT |
2024-08-15 |
25.4695 USDT |
4,522.3837 DASH |
25.7200 USDT |
24.6800 USDT |
25.8000 USDT |
24.8500 USDT |
2024-08-14 |
25.5960 USDT |
5,869.8068 DASH |
25.4600 USDT |
25.1000 USDT |
25.8700 USDT |
25.6800 USDT |
2024-08-13 |
25.5465 USDT |
7,085.0996 DASH |
25.4200 USDT |
25.1200 USDT |
26.0300 USDT |
25.6100 USDT |
2024-08-12 |
24.6187 USDT |
10,610.3206 DASH |
24.3000 USDT |
23.6500 USDT |
25.3700 USDT |
24.6100 USDT |
2024-08-11 |
24.5125 USDT |
7,769.9201 DASH |
24.5400 USDT |
23.9500 USDT |
25.0700 USDT |
24.2300 USDT |
2024-08-10 |
24.3092 USDT |
4,787.3353 DASH |
24.4200 USDT |
24.0700 USDT |
24.6000 USDT |
24.3200 USDT |
2024-08-09 |
24.1307 USDT |
5,704.6527 DASH |
23.7800 USDT |
23.6100 USDT |
24.5100 USDT |
24.1200 USDT |
2024-08-08 |
23.3483 USDT |
5,599.1022 DASH |
22.1600 USDT |
21.8100 USDT |
24.0300 USDT |
23.2200 USDT |
2024-08-07 |
22.4747 USDT |
4,829.8799 DASH |
22.4500 USDT |
21.8100 USDT |
23.2500 USDT |
22.2400 USDT |
2024-08-06 |
22.5008 USDT |
5,913.8039 DASH |
22.0400 USDT |
21.9400 USDT |
22.9600 USDT |
22.3900 USDT |
2024-08-05 |
20.6157 USDT |
25,631.4482 DASH |
22.2500 USDT |
19.0200 USDT |
22.9900 USDT |
21.9700 USDT |
2024-08-04 |
22.7578 USDT |
7,152.5668 DASH |
23.3600 USDT |
21.4000 USDT |
23.6000 USDT |
22.5200 USDT |
2024-08-03 |
23.9509 USDT |
8,305.4407 DASH |
24.3600 USDT |
22.8100 USDT |
25.0200 USDT |
23.4000 USDT |
2024-08-02 |
25.0243 USDT |
6,299.4874 DASH |
25.7400 USDT |
24.1900 USDT |
25.9700 USDT |
24.6300 USDT |
2024-08-01 |
25.6088 USDT |
7,827.1000 DASH |
26.6900 USDT |
24.0300 USDT |
27.1400 USDT |
25.3200 USDT |
2024-07-31 |
26.7064 USDT |
4,989.2450 DASH |
26.2400 USDT |
26.0900 USDT |
27.3500 USDT |
26.6800 USDT |
2024-07-30 |
26.7616 USDT |
4,473.0919 DASH |
26.7600 USDT |
26.1400 USDT |
27.1500 USDT |
26.3500 USDT |
2024-07-29 |
27.3823 USDT |
8,256.1208 DASH |
26.7000 USDT |
26.7000 USDT |
27.8000 USDT |
26.9900 USDT |
2024-07-28 |
26.7759 USDT |
3,461.8227 DASH |
26.9500 USDT |
26.5400 USDT |
27.1000 USDT |
26.8500 USDT |
2024-07-27 |
26.8803 USDT |
3,365.4249 DASH |
26.9000 USDT |
26.6700 USDT |
27.1200 USDT |
26.7400 USDT |
2024-07-26 |
26.4018 USDT |
3,108.9672 DASH |
25.7400 USDT |
25.7100 USDT |
26.9500 USDT |
26.9500 USDT |