Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
27.6815 USDT |
5,518.6046 DASH |
28.4000 USDT |
25.3500 USDT |
28.8400 USDT |
27.8400 USDT |
| 2024-04-15 |
29.1401 USDT |
8,132.9089 DASH |
30.0400 USDT |
27.1900 USDT |
31.4500 USDT |
27.9700 USDT |
| 2024-04-14 |
28.9099 USDT |
14,800.2178 DASH |
28.1400 USDT |
27.2000 USDT |
30.0200 USDT |
29.5000 USDT |
| 2024-04-13 |
28.4066 USDT |
16,826.6465 DASH |
31.7900 USDT |
25.0700 USDT |
32.3400 USDT |
27.0600 USDT |
| 2024-04-12 |
33.4820 USDT |
21,651.5689 DASH |
36.8100 USDT |
26.7100 USDT |
38.4600 USDT |
32.0700 USDT |
| 2024-04-11 |
36.8093 USDT |
3,700.2479 DASH |
36.8400 USDT |
36.2500 USDT |
37.5100 USDT |
36.8000 USDT |
| 2024-04-10 |
36.4750 USDT |
3,757.1915 DASH |
36.9900 USDT |
35.2000 USDT |
37.2100 USDT |
36.4200 USDT |
| 2024-04-09 |
38.3228 USDT |
5,185.2139 DASH |
39.1900 USDT |
37.2800 USDT |
39.4400 USDT |
37.9000 USDT |
| 2024-04-08 |
38.5752 USDT |
6,849.7787 DASH |
37.4500 USDT |
37.0000 USDT |
39.6000 USDT |
39.4000 USDT |
| 2024-04-07 |
37.4552 USDT |
4,151.3301 DASH |
37.1100 USDT |
36.8600 USDT |
37.9400 USDT |
37.1500 USDT |
| 2024-04-06 |
36.3283 USDT |
5,607.1627 DASH |
35.9000 USDT |
35.8000 USDT |
37.2700 USDT |
37.1100 USDT |
| 2024-04-05 |
36.0416 USDT |
6,251.9967 DASH |
36.9600 USDT |
35.2100 USDT |
37.2400 USDT |
36.0400 USDT |
| 2024-04-04 |
36.8304 USDT |
5,150.0934 DASH |
35.6000 USDT |
35.1600 USDT |
37.5800 USDT |
36.9500 USDT |
| 2024-04-03 |
36.1507 USDT |
4,480.2713 DASH |
35.9900 USDT |
34.9900 USDT |
37.0000 USDT |
35.4200 USDT |
| 2024-04-02 |
35.7049 USDT |
6,080.3059 DASH |
37.7900 USDT |
34.5000 USDT |
37.7900 USDT |
35.6000 USDT |
| 2024-04-01 |
38.5251 USDT |
5,766.3130 DASH |
39.9800 USDT |
36.7700 USDT |
40.4900 USDT |
37.7100 USDT |
| 2024-03-31 |
39.7926 USDT |
5,680.2562 DASH |
38.7700 USDT |
38.6600 USDT |
40.1700 USDT |
40.1100 USDT |
| 2024-03-30 |
39.3192 USDT |
4,458.6901 DASH |
39.7100 USDT |
38.7300 USDT |
40.0500 USDT |
38.8100 USDT |
| 2024-03-29 |
39.4271 USDT |
10,260.3589 DASH |
38.2900 USDT |
37.8500 USDT |
40.8100 USDT |
39.5900 USDT |
| 2024-03-28 |
38.3214 USDT |
3,998.3562 DASH |
37.8800 USDT |
37.4000 USDT |
39.0600 USDT |
38.4600 USDT |
| 2024-03-27 |
37.7208 USDT |
12,455.7487 DASH |
38.7700 USDT |
36.2000 USDT |
39.2000 USDT |
38.0300 USDT |
| 2024-03-26 |
38.3566 USDT |
11,638.5598 DASH |
38.0000 USDT |
37.5000 USDT |
39.5400 USDT |
38.7800 USDT |
| 2024-03-25 |
37.3884 USDT |
9,363.8089 DASH |
37.0200 USDT |
36.5600 USDT |
38.2200 USDT |
38.1800 USDT |
| 2024-03-24 |
36.4789 USDT |
10,318.8839 DASH |
35.6700 USDT |
35.4500 USDT |
37.4300 USDT |
37.1900 USDT |
| 2024-03-23 |
35.7153 USDT |
7,026.4607 DASH |
35.0800 USDT |
34.5500 USDT |
36.3800 USDT |
36.2300 USDT |
| 2024-03-22 |
35.4565 USDT |
7,585.7641 DASH |
35.6900 USDT |
34.1100 USDT |
36.7400 USDT |
34.4700 USDT |
| 2024-03-21 |
35.7288 USDT |
8,282.2947 DASH |
35.7700 USDT |
34.8000 USDT |
36.3200 USDT |
35.6400 USDT |
| 2024-03-20 |
33.4458 USDT |
15,207.4786 DASH |
32.6900 USDT |
31.5800 USDT |
36.2200 USDT |
35.8200 USDT |
| 2024-03-19 |
32.9545 USDT |
20,134.3979 DASH |
35.4200 USDT |
31.5300 USDT |
35.7800 USDT |
32.7600 USDT |
| 2024-03-18 |
35.7140 USDT |
12,602.0875 DASH |
37.0800 USDT |
34.5500 USDT |
37.4300 USDT |
35.1800 USDT |