Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
29.3933 USDT |
9,030.8409 DASH |
29.2500 USDT |
26.3700 USDT |
30.0000 USDT |
29.3400 USDT |
| 2024-05-05 |
29.1007 USDT |
8,747.5196 DASH |
29.2000 USDT |
28.7000 USDT |
29.5900 USDT |
29.0300 USDT |
| 2024-05-04 |
29.6564 USDT |
3,941.7585 DASH |
29.7000 USDT |
29.4200 USDT |
29.9100 USDT |
29.7300 USDT |
| 2024-05-03 |
29.5145 USDT |
4,018.8963 DASH |
29.1800 USDT |
28.8000 USDT |
30.1700 USDT |
29.9100 USDT |
| 2024-05-02 |
28.8439 USDT |
7,699.9617 DASH |
28.6100 USDT |
27.8400 USDT |
29.4800 USDT |
29.2100 USDT |
| 2024-05-01 |
27.4554 USDT |
6,778.8070 DASH |
28.0600 USDT |
26.4400 USDT |
28.6300 USDT |
28.1300 USDT |
| 2024-04-30 |
28.0151 USDT |
5,758.5944 DASH |
29.4600 USDT |
27.0100 USDT |
29.7100 USDT |
28.0600 USDT |
| 2024-04-29 |
28.8539 USDT |
4,592.9702 DASH |
29.3700 USDT |
28.3200 USDT |
29.6400 USDT |
29.4100 USDT |
| 2024-04-28 |
29.8451 USDT |
3,133.5134 DASH |
29.6800 USDT |
29.5300 USDT |
30.2300 USDT |
29.9100 USDT |
| 2024-04-27 |
29.4786 USDT |
3,811.5071 DASH |
30.2700 USDT |
28.8600 USDT |
30.4300 USDT |
29.5700 USDT |
| 2024-04-26 |
30.2408 USDT |
2,499.0714 DASH |
30.5100 USDT |
29.5700 USDT |
30.7400 USDT |
30.4700 USDT |
| 2024-04-25 |
30.1835 USDT |
3,592.0688 DASH |
30.0000 USDT |
29.4200 USDT |
31.0000 USDT |
30.8400 USDT |
| 2024-04-24 |
31.1727 USDT |
3,516.5674 DASH |
31.2800 USDT |
30.0700 USDT |
32.2600 USDT |
30.4100 USDT |
| 2024-04-23 |
31.3223 USDT |
3,488.0955 DASH |
31.7300 USDT |
29.6600 USDT |
32.0400 USDT |
31.4400 USDT |
| 2024-04-22 |
31.3763 USDT |
4,113.7741 DASH |
30.7800 USDT |
30.5900 USDT |
31.8600 USDT |
31.7300 USDT |
| 2024-04-21 |
30.8402 USDT |
3,995.5787 DASH |
31.3600 USDT |
30.0800 USDT |
31.6500 USDT |
30.6600 USDT |
| 2024-04-20 |
30.2591 USDT |
3,116.1386 DASH |
29.6100 USDT |
29.3100 USDT |
31.4100 USDT |
31.4100 USDT |
| 2024-04-19 |
29.4232 USDT |
5,158.2456 DASH |
29.0200 USDT |
27.0000 USDT |
30.4300 USDT |
29.7800 USDT |
| 2024-04-18 |
28.3126 USDT |
4,066.9330 DASH |
27.5300 USDT |
27.0500 USDT |
29.1700 USDT |
28.8600 USDT |
| 2024-04-17 |
27.4038 USDT |
3,835.4751 DASH |
28.2300 USDT |
26.5400 USDT |
28.4000 USDT |
28.1700 USDT |