Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
25.4260 USDT |
9,556.7834 DASH |
26.7600 USDT |
24.7700 USDT |
26.7600 USDT |
25.0900 USDT |
| 2024-07-24 |
27.0712 USDT |
6,507.2488 DASH |
26.5300 USDT |
26.4300 USDT |
27.4500 USDT |
26.8400 USDT |
| 2024-07-23 |
26.7618 USDT |
6,727.2151 DASH |
26.7900 USDT |
26.2500 USDT |
27.3100 USDT |
26.6600 USDT |
| 2024-07-22 |
27.4115 USDT |
4,430.3446 DASH |
28.3800 USDT |
27.0000 USDT |
28.6300 USDT |
27.2100 USDT |
| 2024-07-21 |
28.3156 USDT |
7,791.4369 DASH |
28.0400 USDT |
27.5800 USDT |
28.9000 USDT |
28.1700 USDT |
| 2024-07-20 |
27.9566 USDT |
9,762.7889 DASH |
27.5000 USDT |
27.2900 USDT |
28.4400 USDT |
27.8600 USDT |
| 2024-07-19 |
27.0959 USDT |
9,372.8838 DASH |
27.3300 USDT |
26.2000 USDT |
27.9900 USDT |
27.4600 USDT |
| 2024-07-18 |
27.5580 USDT |
6,586.2205 DASH |
27.5100 USDT |
26.6800 USDT |
28.1600 USDT |
27.3700 USDT |
| 2024-07-17 |
28.0705 USDT |
6,731.9235 DASH |
27.9800 USDT |
27.3300 USDT |
28.5900 USDT |
27.6800 USDT |
| 2024-07-16 |
27.1779 USDT |
14,335.3988 DASH |
27.3500 USDT |
25.9500 USDT |
28.0700 USDT |
28.0100 USDT |
| 2024-07-15 |
27.3314 USDT |
13,618.7395 DASH |
27.0300 USDT |
26.6400 USDT |
28.0200 USDT |
27.1500 USDT |
| 2024-07-14 |
26.0143 USDT |
7,322.1610 DASH |
26.0600 USDT |
25.5100 USDT |
26.7100 USDT |
26.5600 USDT |
| 2024-07-13 |
25.5145 USDT |
11,989.9041 DASH |
24.5800 USDT |
24.4900 USDT |
26.1500 USDT |
25.8200 USDT |
| 2024-07-12 |
24.1708 USDT |
11,857.0708 DASH |
23.8900 USDT |
23.5900 USDT |
24.4800 USDT |
24.1700 USDT |
| 2024-07-11 |
23.9189 USDT |
13,982.6929 DASH |
23.9400 USDT |
23.5500 USDT |
24.4900 USDT |
23.9400 USDT |
| 2024-07-10 |
23.7945 USDT |
10,895.6382 DASH |
24.1000 USDT |
23.2300 USDT |
24.1700 USDT |
23.6500 USDT |
| 2024-07-09 |
23.7337 USDT |
9,925.5977 DASH |
22.9700 USDT |
22.8000 USDT |
24.4200 USDT |
24.1800 USDT |
| 2024-07-08 |
22.7495 USDT |
10,955.0106 DASH |
21.9200 USDT |
20.9300 USDT |
23.6000 USDT |
23.0000 USDT |
| 2024-07-07 |
23.1359 USDT |
5,694.6793 DASH |
23.3800 USDT |
22.0500 USDT |
23.6500 USDT |
22.0900 USDT |
| 2024-07-06 |
22.9146 USDT |
4,510.1642 DASH |
22.8600 USDT |
22.4700 USDT |
23.6400 USDT |
23.4400 USDT |
| 2024-07-05 |
20.8896 USDT |
29,116.4879 DASH |
21.9500 USDT |
19.4200 USDT |
23.1700 USDT |
22.6400 USDT |
| 2024-07-04 |
23.1033 USDT |
19,184.8384 DASH |
24.5900 USDT |
22.1100 USDT |
24.6400 USDT |
22.5900 USDT |
| 2024-07-03 |
24.1026 USDT |
19,398.9538 DASH |
24.6900 USDT |
23.3900 USDT |
25.0800 USDT |
24.5600 USDT |
| 2024-07-02 |
24.1149 USDT |
6,303.6005 DASH |
24.0300 USDT |
23.8900 USDT |
24.3900 USDT |
24.3300 USDT |
| 2024-07-01 |
24.5766 USDT |
8,067.5380 DASH |
24.8500 USDT |
24.1800 USDT |
25.0200 USDT |
24.2100 USDT |
| 2024-06-30 |
24.3783 USDT |
5,273.7451 DASH |
24.3700 USDT |
23.5900 USDT |
24.8300 USDT |
24.4100 USDT |
| 2024-06-29 |
24.8718 USDT |
5,586.3631 DASH |
24.7100 USDT |
24.5900 USDT |
25.1300 USDT |
24.8800 USDT |
| 2024-06-28 |
24.7466 USDT |
8,093.3363 DASH |
24.7300 USDT |
24.4900 USDT |
25.1400 USDT |
24.7900 USDT |
| 2024-06-27 |
24.2545 USDT |
3,961.5875 DASH |
23.8700 USDT |
23.6800 USDT |
24.7300 USDT |
24.7200 USDT |
| 2024-06-26 |
23.8945 USDT |
4,979.4320 DASH |
24.2500 USDT |
23.4600 USDT |
24.3800 USDT |
23.9200 USDT |