Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
106.5157 USDT |
2,854.8097 DASH |
105.2200 USDT |
103.7500 USDT |
108.3700 USDT |
107.5700 USDT |
| 2020-12-02 |
104.5513 USDT |
5,860.1196 DASH |
103.8100 USDT |
100.4200 USDT |
107.9500 USDT |
105.2200 USDT |
| 2020-12-01 |
108.3036 USDT |
8,436.7186 DASH |
112.7300 USDT |
100.7100 USDT |
116.0000 USDT |
103.9200 USDT |
| 2020-11-30 |
112.0194 USDT |
6,956.8895 DASH |
108.3700 USDT |
106.6500 USDT |
118.3000 USDT |
112.7900 USDT |
| 2020-11-29 |
109.3870 USDT |
7,649.1500 DASH |
109.1700 USDT |
104.1900 USDT |
114.3400 USDT |
108.2700 USDT |
| 2020-11-28 |
105.1984 USDT |
6,232.5554 DASH |
92.3800 USDT |
91.0000 USDT |
113.6100 USDT |
108.9800 USDT |
| 2020-11-27 |
91.5697 USDT |
3,499.3215 DASH |
91.8200 USDT |
86.9600 USDT |
95.6700 USDT |
92.3000 USDT |
| 2020-11-26 |
91.5286 USDT |
10,422.3745 DASH |
101.9900 USDT |
82.6700 USDT |
104.1100 USDT |
91.7800 USDT |
| 2020-11-25 |
109.1288 USDT |
7,691.3349 DASH |
114.3700 USDT |
98.1600 USDT |
116.0900 USDT |
102.2700 USDT |
| 2020-11-24 |
111.7185 USDT |
15,944.6334 DASH |
94.2300 USDT |
92.2100 USDT |
122.9500 USDT |
114.3900 USDT |
| 2020-11-23 |
92.1221 USDT |
3,973.6341 DASH |
90.5700 USDT |
89.4400 USDT |
95.4800 USDT |
94.1800 USDT |
| 2020-11-22 |
90.0662 USDT |
4,600.3088 DASH |
94.5400 USDT |
85.6200 USDT |
95.4300 USDT |
90.4800 USDT |
| 2020-11-21 |
88.6680 USDT |
4,760.5129 DASH |
83.2000 USDT |
82.9400 USDT |
94.6300 USDT |
94.4300 USDT |
| 2020-11-20 |
83.6001 USDT |
2,501.9954 DASH |
82.1800 USDT |
82.0300 USDT |
84.8400 USDT |
83.1800 USDT |
| 2020-11-19 |
81.7568 USDT |
3,546.9692 DASH |
80.1100 USDT |
77.8200 USDT |
84.8000 USDT |
82.1800 USDT |
| 2020-11-18 |
80.2860 USDT |
4,802.8414 DASH |
83.2400 USDT |
76.9000 USDT |
83.7200 USDT |
80.0000 USDT |
| 2020-11-17 |
82.0355 USDT |
5,390.0099 DASH |
80.6600 USDT |
80.0600 USDT |
83.9200 USDT |
83.1900 USDT |
| 2020-11-16 |
80.0819 USDT |
5,251.8761 DASH |
75.0500 USDT |
74.4500 USDT |
82.6600 USDT |
80.7000 USDT |
| 2020-11-15 |
74.9736 USDT |
3,509.4547 DASH |
77.2200 USDT |
73.5000 USDT |
77.6600 USDT |
75.0100 USDT |
| 2020-11-14 |
76.3696 USDT |
5,614.8851 DASH |
77.7800 USDT |
74.5100 USDT |
79.7900 USDT |
77.3400 USDT |
| 2020-11-13 |
76.9532 USDT |
3,880.0101 DASH |
77.7900 USDT |
75.6400 USDT |
79.3800 USDT |
77.7500 USDT |
| 2020-11-12 |
76.0705 USDT |
10,728.8536 DASH |
69.3400 USDT |
68.3900 USDT |
79.7300 USDT |
77.6900 USDT |
| 2020-11-11 |
70.2654 USDT |
1,760.0227 DASH |
68.8300 USDT |
68.6600 USDT |
71.5500 USDT |
69.3800 USDT |
| 2020-11-10 |
68.6446 USDT |
1,643.0493 DASH |
68.0400 USDT |
67.3700 USDT |
69.7300 USDT |
68.9300 USDT |
| 2020-11-09 |
67.6396 USDT |
2,073.2548 DASH |
68.1200 USDT |
66.3200 USDT |
69.0800 USDT |
68.1300 USDT |
| 2020-11-08 |
67.8567 USDT |
1,991.1596 DASH |
66.4800 USDT |
65.7100 USDT |
69.2800 USDT |
68.0300 USDT |
| 2020-11-07 |
69.1783 USDT |
4,020.1345 DASH |
70.1300 USDT |
64.9700 USDT |
72.2200 USDT |
66.5900 USDT |
| 2020-11-06 |
69.5863 USDT |
5,508.4019 DASH |
67.7900 USDT |
67.4100 USDT |
70.8400 USDT |
70.1000 USDT |
| 2020-11-05 |
65.9609 USDT |
3,662.4167 DASH |
64.7100 USDT |
63.6100 USDT |
70.1700 USDT |
67.7000 USDT |
| 2020-11-04 |
63.6416 USDT |
1,711.6426 DASH |
64.1800 USDT |
62.3100 USDT |
65.2300 USDT |
64.6300 USDT |
| 2020-11-03 |
64.1425 USDT |
1,547.5692 DASH |
64.9300 USDT |
63.0900 USDT |
65.4300 USDT |
64.3500 USDT |
| 2020-11-02 |
67.3649 USDT |
3,258.2576 DASH |
68.7800 USDT |
64.7900 USDT |
69.5800 USDT |
64.9600 USDT |
| 2020-11-01 |
69.3076 USDT |
11,152.4863 DASH |
70.1000 USDT |
68.2200 USDT |
70.6800 USDT |
68.7700 USDT |
| 2020-10-31 |
70.8940 USDT |
2,308.9402 DASH |
69.6500 USDT |
68.6600 USDT |
72.9700 USDT |
70.1000 USDT |
| 2020-10-30 |
69.4376 USDT |
3,545.0797 DASH |
67.0500 USDT |
64.0700 USDT |
72.5100 USDT |
69.7000 USDT |
| 2020-10-29 |
67.1919 USDT |
3,098.4394 DASH |
67.9000 USDT |
65.6800 USDT |
68.8200 USDT |
67.0500 USDT |
| 2020-10-28 |
68.9514 USDT |
1,121.9982 DASH |
70.6700 USDT |
66.8900 USDT |
71.1500 USDT |
67.9700 USDT |
| 2020-10-27 |
70.5321 USDT |
902.5624 DASH |
69.2000 USDT |
69.1100 USDT |
72.1900 USDT |
70.7800 USDT |
| 2020-10-26 |
69.9631 USDT |
2,890.5789 DASH |
71.2200 USDT |
68.3600 USDT |
72.6800 USDT |
69.2800 USDT |
| 2020-10-25 |
72.3821 USDT |
521.6267 DASH |
73.4900 USDT |
70.7400 USDT |
73.9200 USDT |
71.2400 USDT |
| 2020-10-24 |
72.8031 USDT |
743.4727 DASH |
72.6100 USDT |
71.8400 USDT |
73.9700 USDT |
73.5800 USDT |
| 2020-10-23 |
74.0611 USDT |
1,458.3348 DASH |
75.1100 USDT |
71.2100 USDT |
75.4800 USDT |
72.5600 USDT |
| 2020-10-22 |
76.3248 USDT |
1,953.7527 DASH |
74.7100 USDT |
74.3500 USDT |
78.0000 USDT |
75.1200 USDT |
| 2020-10-21 |
73.9519 USDT |
5,532.6610 DASH |
70.6500 USDT |
70.4100 USDT |
77.1500 USDT |
74.8100 USDT |
| 2020-10-20 |
73.1885 USDT |
6,696.2584 DASH |
75.0000 USDT |
70.2900 USDT |
77.7200 USDT |
70.6400 USDT |
| 2020-10-19 |
74.0868 USDT |
4,392.0885 DASH |
67.2300 USDT |
66.1600 USDT |
78.3100 USDT |
74.8900 USDT |
| 2020-10-18 |
66.8473 USDT |
360.7314 DASH |
67.1900 USDT |
66.5700 USDT |
67.3200 USDT |
67.3200 USDT |
| 2020-10-17 |
66.0927 USDT |
1,039.7570 DASH |
65.8900 USDT |
65.3300 USDT |
67.4700 USDT |
67.4700 USDT |
| 2020-10-16 |
66.4400 USDT |
2,460.9674 DASH |
69.2600 USDT |
65.4200 USDT |
70.0400 USDT |
66.0400 USDT |
| 2020-10-15 |
69.0875 USDT |
493.8845 DASH |
70.0000 USDT |
68.1700 USDT |
70.4400 USDT |
69.2600 USDT |