Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
27.8165 USDT |
5,923.5530 DASH |
27.7600 USDT |
27.5200 USDT |
28.0400 USDT |
27.9300 USDT |
| 2024-01-26 |
27.6834 USDT |
8,450.1886 DASH |
26.9700 USDT |
26.8400 USDT |
28.1500 USDT |
27.8300 USDT |
| 2024-01-25 |
26.7382 USDT |
4,941.5182 DASH |
27.1200 USDT |
26.3900 USDT |
27.1700 USDT |
26.9700 USDT |
| 2024-01-24 |
27.1044 USDT |
8,362.4100 DASH |
26.9600 USDT |
26.5400 USDT |
27.6900 USDT |
27.1400 USDT |
| 2024-01-23 |
26.6760 USDT |
12,467.6034 DASH |
27.6700 USDT |
25.7600 USDT |
28.0600 USDT |
26.6000 USDT |
| 2024-01-22 |
27.9625 USDT |
12,223.2090 DASH |
28.6100 USDT |
27.2900 USDT |
28.8200 USDT |
27.7700 USDT |
| 2024-01-21 |
29.0721 USDT |
7,915.9691 DASH |
28.7500 USDT |
28.6700 USDT |
29.7900 USDT |
28.9000 USDT |
| 2024-01-20 |
28.0685 USDT |
11,618.8865 DASH |
27.6200 USDT |
27.3300 USDT |
28.4800 USDT |
28.4000 USDT |
| 2024-01-19 |
26.8081 USDT |
12,151.5306 DASH |
27.8600 USDT |
25.7500 USDT |
28.0000 USDT |
26.9600 USDT |
| 2024-01-18 |
28.4333 USDT |
8,059.0681 DASH |
28.8600 USDT |
27.3000 USDT |
29.2100 USDT |
27.5900 USDT |
| 2024-01-17 |
29.1504 USDT |
5,537.9251 DASH |
29.4700 USDT |
28.6600 USDT |
29.6100 USDT |
28.9800 USDT |
| 2024-01-16 |
29.4230 USDT |
8,505.9262 DASH |
29.2200 USDT |
28.8800 USDT |
29.8000 USDT |
29.6000 USDT |
| 2024-01-15 |
29.1479 USDT |
16,096.3920 DASH |
28.2500 USDT |
28.2300 USDT |
29.8000 USDT |
29.2000 USDT |
| 2024-01-14 |
29.1323 USDT |
17,898.5730 DASH |
29.5000 USDT |
28.4500 USDT |
29.6500 USDT |
28.8800 USDT |
| 2024-01-13 |
29.0736 USDT |
15,193.0422 DASH |
28.9800 USDT |
28.0900 USDT |
29.9800 USDT |
29.9500 USDT |
| 2024-01-12 |
29.8092 USDT |
20,793.8955 DASH |
30.0300 USDT |
27.9500 USDT |
31.1200 USDT |
28.4200 USDT |
| 2024-01-11 |
30.0680 USDT |
32,660.1246 DASH |
29.4800 USDT |
29.1800 USDT |
30.7900 USDT |
30.0600 USDT |
| 2024-01-10 |
27.8824 USDT |
29,242.1206 DASH |
27.3300 USDT |
26.7800 USDT |
29.9100 USDT |
29.6000 USDT |
| 2024-01-09 |
27.4440 USDT |
31,467.9102 DASH |
28.4700 USDT |
26.3300 USDT |
28.5600 USDT |
27.0600 USDT |
| 2024-01-08 |
26.8111 USDT |
26,135.9723 DASH |
27.1400 USDT |
25.2500 USDT |
28.3400 USDT |
28.2300 USDT |
| 2024-01-07 |
28.1933 USDT |
12,179.7750 DASH |
28.6900 USDT |
26.7800 USDT |
29.3300 USDT |
27.0900 USDT |
| 2024-01-06 |
28.5910 USDT |
11,648.0154 DASH |
29.5600 USDT |
27.6200 USDT |
29.5700 USDT |
28.6100 USDT |
| 2024-01-05 |
29.1324 USDT |
27,681.9889 DASH |
30.0200 USDT |
28.1300 USDT |
30.1700 USDT |
29.2700 USDT |
| 2024-01-04 |
29.5480 USDT |
18,495.9394 DASH |
28.9700 USDT |
28.3900 USDT |
30.5300 USDT |
30.5000 USDT |
| 2024-01-03 |
29.4942 USDT |
40,674.3509 DASH |
32.8100 USDT |
25.6000 USDT |
33.5200 USDT |
28.9600 USDT |
| 2024-01-02 |
33.3931 USDT |
13,822.2781 DASH |
33.3400 USDT |
32.2500 USDT |
33.9400 USDT |
32.4600 USDT |
| 2024-01-01 |
32.3069 USDT |
41,980.6599 DASH |
31.7400 USDT |
31.0000 USDT |
33.8600 USDT |
33.1900 USDT |
| 2023-12-31 |
32.7192 USDT |
12,903.4430 DASH |
32.8800 USDT |
32.2700 USDT |
33.1400 USDT |
32.5100 USDT |
| 2023-12-30 |
32.9288 USDT |
15,327.6776 DASH |
32.9500 USDT |
32.5000 USDT |
33.5100 USDT |
32.9200 USDT |
| 2023-12-29 |
34.1991 USDT |
27,101.1613 DASH |
36.8600 USDT |
32.0700 USDT |
37.1800 USDT |
32.9200 USDT |
| 2023-12-28 |
37.2942 USDT |
10,848.7420 DASH |
38.4400 USDT |
36.3200 USDT |
38.5200 USDT |
36.5400 USDT |
| 2023-12-27 |
36.9929 USDT |
15,076.3904 DASH |
36.1900 USDT |
34.4600 USDT |
38.7900 USDT |
37.9800 USDT |
| 2023-12-26 |
35.7001 USDT |
19,225.7963 DASH |
35.3400 USDT |
34.2500 USDT |
39.7900 USDT |
36.0000 USDT |
| 2023-12-25 |
35.0237 USDT |
8,168.9497 DASH |
34.4700 USDT |
34.0500 USDT |
35.5200 USDT |
34.9900 USDT |
| 2023-12-24 |
34.1799 USDT |
30,158.6624 DASH |
33.3700 USDT |
30.6900 USDT |
35.4300 USDT |
34.5600 USDT |
| 2023-12-23 |
32.3983 USDT |
5,733.7313 DASH |
33.1400 USDT |
32.0300 USDT |
33.1600 USDT |
32.5700 USDT |
| 2023-12-22 |
32.4971 USDT |
17,847.9513 DASH |
32.2100 USDT |
31.9200 USDT |
33.1600 USDT |
32.9500 USDT |
| 2023-12-21 |
31.8301 USDT |
11,059.1910 DASH |
31.2000 USDT |
30.8900 USDT |
34.1600 USDT |
32.1500 USDT |
| 2023-12-20 |
31.0794 USDT |
11,968.1604 DASH |
30.4600 USDT |
30.3100 USDT |
31.8100 USDT |
31.2400 USDT |
| 2023-12-19 |
31.2260 USDT |
9,728.8777 DASH |
31.5000 USDT |
30.2100 USDT |
32.0900 USDT |
30.6400 USDT |
| 2023-12-18 |
30.7899 USDT |
14,634.5669 DASH |
31.8800 USDT |
29.7000 USDT |
32.1300 USDT |
31.4600 USDT |
| 2023-12-17 |
32.5738 USDT |
10,005.1196 DASH |
32.8300 USDT |
32.0500 USDT |
32.9200 USDT |
32.4500 USDT |
| 2023-12-16 |
32.7011 USDT |
5,361.4402 DASH |
32.0400 USDT |
31.6500 USDT |
33.0600 USDT |
32.7200 USDT |
| 2023-12-15 |
33.0841 USDT |
3,509.7719 DASH |
34.0100 USDT |
32.5800 USDT |
34.0100 USDT |
32.8700 USDT |
| 2023-12-14 |
33.4946 USDT |
10,101.5270 DASH |
33.3100 USDT |
32.2800 USDT |
34.1100 USDT |
34.0500 USDT |
| 2023-12-13 |
32.5575 USDT |
11,226.2335 DASH |
32.9900 USDT |
31.7000 USDT |
33.4600 USDT |
33.4400 USDT |
| 2023-12-12 |
32.7130 USDT |
6,821.6941 DASH |
32.3700 USDT |
32.1100 USDT |
33.3900 USDT |
32.7500 USDT |
| 2023-12-11 |
32.5410 USDT |
21,887.9584 DASH |
34.9100 USDT |
31.0000 USDT |
35.0300 USDT |
32.3200 USDT |
| 2023-12-10 |
35.2200 USDT |
15,663.2274 DASH |
35.0200 USDT |
34.4000 USDT |
36.3800 USDT |
34.8700 USDT |
| 2023-12-09 |
34.9906 USDT |
11,290.9986 DASH |
34.7100 USDT |
34.3100 USDT |
35.7900 USDT |
35.0500 USDT |