Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
30.2831 USDT |
4,650.3710 DASH |
30.0000 USDT |
29.9300 USDT |
30.5700 USDT |
30.4000 USDT |
| 2024-06-04 |
29.6733 USDT |
4,830.5879 DASH |
29.5700 USDT |
29.2400 USDT |
30.0800 USDT |
29.9100 USDT |
| 2024-06-03 |
29.6178 USDT |
4,258.6885 DASH |
29.3300 USDT |
29.2100 USDT |
29.9800 USDT |
29.5200 USDT |
| 2024-06-02 |
29.8470 USDT |
3,480.2164 DASH |
29.9900 USDT |
29.3600 USDT |
30.1400 USDT |
29.3800 USDT |
| 2024-06-01 |
30.2275 USDT |
2,986.2631 DASH |
30.2200 USDT |
30.0600 USDT |
30.4000 USDT |
30.1800 USDT |
| 2024-05-31 |
30.0306 USDT |
3,706.1088 DASH |
29.9400 USDT |
29.6900 USDT |
30.3000 USDT |
30.0400 USDT |
| 2024-05-30 |
29.8753 USDT |
4,650.5582 DASH |
29.9400 USDT |
29.1500 USDT |
30.3200 USDT |
29.8800 USDT |
| 2024-05-29 |
30.1528 USDT |
3,943.9254 DASH |
30.0800 USDT |
29.8900 USDT |
30.4500 USDT |
29.9100 USDT |
| 2024-05-28 |
30.3302 USDT |
6,497.1077 DASH |
30.8200 USDT |
29.8900 USDT |
30.8800 USDT |
30.2700 USDT |
| 2024-05-27 |
30.5237 USDT |
7,549.6200 DASH |
29.8200 USDT |
29.7500 USDT |
30.9800 USDT |
30.8500 USDT |
| 2024-05-26 |
30.1047 USDT |
4,238.9641 DASH |
30.5500 USDT |
29.6600 USDT |
30.6100 USDT |
29.9200 USDT |
| 2024-05-25 |
30.5056 USDT |
3,568.4359 DASH |
30.5700 USDT |
30.1400 USDT |
30.9400 USDT |
30.4600 USDT |
| 2024-05-24 |
30.8645 USDT |
19,644.3583 DASH |
30.4000 USDT |
29.2000 USDT |
32.6200 USDT |
30.5100 USDT |
| 2024-05-23 |
30.1419 USDT |
11,929.2374 DASH |
30.7500 USDT |
29.0100 USDT |
31.0600 USDT |
30.3300 USDT |
| 2024-05-22 |
30.7740 USDT |
5,115.7754 DASH |
31.1200 USDT |
30.3500 USDT |
31.2000 USDT |
30.7800 USDT |
| 2024-05-21 |
30.9787 USDT |
4,310.1329 DASH |
31.0800 USDT |
30.6200 USDT |
31.3800 USDT |
30.9900 USDT |
| 2024-05-20 |
29.6968 USDT |
6,122.2577 DASH |
28.8700 USDT |
28.5200 USDT |
31.0500 USDT |
30.6100 USDT |
| 2024-05-19 |
29.3153 USDT |
5,035.9373 DASH |
29.7900 USDT |
28.8500 USDT |
29.9100 USDT |
28.9700 USDT |
| 2024-05-18 |
29.7815 USDT |
3,688.9532 DASH |
29.8100 USDT |
29.2900 USDT |
30.0000 USDT |
29.7600 USDT |
| 2024-05-17 |
29.6107 USDT |
4,375.4880 DASH |
29.4700 USDT |
29.1400 USDT |
30.0000 USDT |
29.9100 USDT |
| 2024-05-16 |
29.0895 USDT |
5,271.3373 DASH |
29.0600 USDT |
28.6400 USDT |
29.3800 USDT |
29.1200 USDT |
| 2024-05-15 |
28.0910 USDT |
10,924.0847 DASH |
27.4000 USDT |
27.3100 USDT |
29.1500 USDT |
29.0700 USDT |
| 2024-05-14 |
27.8049 USDT |
7,384.1201 DASH |
28.1600 USDT |
27.3600 USDT |
28.2700 USDT |
27.4100 USDT |
| 2024-05-13 |
27.9388 USDT |
6,312.5823 DASH |
27.8200 USDT |
26.9900 USDT |
28.5000 USDT |
28.1400 USDT |
| 2024-05-12 |
28.3510 USDT |
6,715.8223 DASH |
28.5500 USDT |
27.6800 USDT |
28.6700 USDT |
27.8500 USDT |
| 2024-05-11 |
28.7622 USDT |
5,746.5756 DASH |
29.1100 USDT |
25.8300 USDT |
29.3700 USDT |
28.5700 USDT |
| 2024-05-10 |
29.7578 USDT |
3,569.8149 DASH |
29.9800 USDT |
28.7900 USDT |
30.3600 USDT |
29.0000 USDT |
| 2024-05-09 |
29.3348 USDT |
9,061.3684 DASH |
29.4700 USDT |
28.7900 USDT |
30.2100 USDT |
30.0600 USDT |
| 2024-05-08 |
28.6409 USDT |
7,556.7651 DASH |
28.6500 USDT |
25.6400 USDT |
29.6700 USDT |
29.3400 USDT |
| 2024-05-07 |
29.1273 USDT |
5,045.5774 DASH |
29.0800 USDT |
28.6800 USDT |
29.4000 USDT |
28.9300 USDT |