Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
23.7115 USDT |
7,004.4537 DASH |
23.1700 USDT |
23.0200 USDT |
24.3800 USDT |
24.2500 USDT |
| 2024-06-24 |
22.7107 USDT |
10,296.4592 DASH |
23.5000 USDT |
22.0300 USDT |
23.6600 USDT |
23.1500 USDT |
| 2024-06-23 |
24.0479 USDT |
3,622.1936 DASH |
24.1300 USDT |
23.4000 USDT |
24.5200 USDT |
23.6600 USDT |
| 2024-06-22 |
23.8142 USDT |
5,829.9590 DASH |
23.7400 USDT |
21.6000 USDT |
24.3300 USDT |
24.1500 USDT |
| 2024-06-21 |
23.8352 USDT |
8,125.1788 DASH |
23.5800 USDT |
23.4300 USDT |
24.1900 USDT |
23.7500 USDT |
| 2024-06-20 |
23.7969 USDT |
7,384.4725 DASH |
23.6600 USDT |
23.2700 USDT |
24.3300 USDT |
23.6200 USDT |
| 2024-06-19 |
23.3965 USDT |
6,078.1146 DASH |
23.1000 USDT |
22.8400 USDT |
23.7800 USDT |
23.7800 USDT |
| 2024-06-18 |
22.8357 USDT |
17,665.4501 DASH |
24.9000 USDT |
21.6500 USDT |
24.9600 USDT |
22.6500 USDT |
| 2024-06-17 |
24.9628 USDT |
9,384.8082 DASH |
25.7900 USDT |
24.1100 USDT |
25.9200 USDT |
25.3900 USDT |
| 2024-06-16 |
25.7726 USDT |
5,267.9332 DASH |
26.0500 USDT |
25.5000 USDT |
26.4300 USDT |
25.7600 USDT |
| 2024-06-15 |
25.9806 USDT |
5,132.1430 DASH |
25.9500 USDT |
25.7100 USDT |
26.1400 USDT |
26.0100 USDT |
| 2024-06-14 |
25.9431 USDT |
5,314.2799 DASH |
25.9500 USDT |
25.0500 USDT |
26.6200 USDT |
25.1900 USDT |
| 2024-06-13 |
26.2365 USDT |
6,180.8635 DASH |
26.5700 USDT |
25.8200 USDT |
26.6400 USDT |
25.9000 USDT |
| 2024-06-12 |
26.3905 USDT |
7,559.9249 DASH |
25.5500 USDT |
24.9800 USDT |
26.9300 USDT |
26.5300 USDT |
| 2024-06-11 |
25.4719 USDT |
9,466.6546 DASH |
26.2200 USDT |
24.6800 USDT |
26.3600 USDT |
25.5600 USDT |
| 2024-06-10 |
26.4248 USDT |
4,926.6167 DASH |
26.8400 USDT |
25.8900 USDT |
26.9400 USDT |
26.1800 USDT |
| 2024-06-09 |
26.3490 USDT |
4,492.6191 DASH |
26.4400 USDT |
25.8400 USDT |
26.8200 USDT |
26.6900 USDT |
| 2024-06-08 |
27.1804 USDT |
5,960.7781 DASH |
27.9300 USDT |
26.2500 USDT |
28.1400 USDT |
26.5100 USDT |
| 2024-06-07 |
28.0579 USDT |
14,924.0488 DASH |
30.1800 USDT |
25.6700 USDT |
30.4300 USDT |
27.9800 USDT |
| 2024-06-06 |
30.1960 USDT |
3,319.5938 DASH |
30.3700 USDT |
30.0200 USDT |
30.4600 USDT |
30.1000 USDT |