Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
31.9837 USDT |
15,255.2261 DASH |
31.8000 USDT |
31.4200 USDT |
32.4700 USDT |
32.1300 USDT |
| 2024-02-26 |
31.0702 USDT |
16,652.2712 DASH |
30.8900 USDT |
29.9500 USDT |
31.7800 USDT |
31.5000 USDT |
| 2024-02-25 |
30.0655 USDT |
10,641.7967 DASH |
30.4400 USDT |
29.5000 USDT |
30.5900 USDT |
30.1300 USDT |
| 2024-02-24 |
30.2870 USDT |
12,727.7549 DASH |
29.5100 USDT |
29.1000 USDT |
30.8200 USDT |
30.4800 USDT |
| 2024-02-23 |
29.3532 USDT |
6,791.1739 DASH |
29.7000 USDT |
28.7400 USDT |
29.8000 USDT |
29.6400 USDT |
| 2024-02-22 |
29.9885 USDT |
13,518.4163 DASH |
29.4300 USDT |
28.7000 USDT |
30.9700 USDT |
29.6800 USDT |
| 2024-02-21 |
29.0978 USDT |
8,187.0406 DASH |
29.8400 USDT |
28.2700 USDT |
30.0900 USDT |
28.4600 USDT |
| 2024-02-20 |
29.8254 USDT |
19,834.9244 DASH |
30.1400 USDT |
28.6500 USDT |
30.8400 USDT |
29.5400 USDT |
| 2024-02-19 |
29.9028 USDT |
6,336.0018 DASH |
29.7600 USDT |
29.5200 USDT |
30.3800 USDT |
29.9100 USDT |
| 2024-02-18 |
29.9374 USDT |
11,615.7719 DASH |
30.2600 USDT |
29.5400 USDT |
30.5800 USDT |
29.5400 USDT |
| 2024-02-17 |
29.4372 USDT |
11,217.8184 DASH |
29.0600 USDT |
28.3500 USDT |
30.3300 USDT |
30.2200 USDT |
| 2024-02-16 |
28.8396 USDT |
15,894.6457 DASH |
29.0400 USDT |
28.1300 USDT |
29.4300 USDT |
29.0000 USDT |
| 2024-02-15 |
28.7125 USDT |
13,546.0354 DASH |
28.1100 USDT |
28.0300 USDT |
29.1700 USDT |
29.0300 USDT |
| 2024-02-14 |
28.0355 USDT |
12,865.6561 DASH |
27.9400 USDT |
27.4900 USDT |
28.4900 USDT |
28.0200 USDT |
| 2024-02-13 |
27.8797 USDT |
12,267.9044 DASH |
28.2600 USDT |
27.2900 USDT |
28.4600 USDT |
27.9200 USDT |
| 2024-02-12 |
27.7194 USDT |
7,434.4651 DASH |
27.4600 USDT |
26.9800 USDT |
28.3100 USDT |
28.1800 USDT |
| 2024-02-11 |
27.8205 USDT |
9,529.6532 DASH |
27.5200 USDT |
27.3300 USDT |
28.3600 USDT |
27.3500 USDT |
| 2024-02-10 |
27.3813 USDT |
6,957.4927 DASH |
27.5000 USDT |
26.9400 USDT |
27.6600 USDT |
27.5100 USDT |
| 2024-02-09 |
27.3015 USDT |
9,587.1514 DASH |
26.8800 USDT |
26.8600 USDT |
27.7700 USDT |
27.4900 USDT |
| 2024-02-08 |
26.7790 USDT |
6,937.5074 DASH |
26.9500 USDT |
26.4600 USDT |
27.0900 USDT |
26.8200 USDT |
| 2024-02-07 |
26.4147 USDT |
8,351.4680 DASH |
26.3200 USDT |
26.0200 USDT |
26.7100 USDT |
26.5800 USDT |
| 2024-02-06 |
27.2358 USDT |
7,446.7007 DASH |
27.2700 USDT |
26.9100 USDT |
27.5000 USDT |
27.0300 USDT |
| 2024-02-05 |
27.1084 USDT |
5,937.8769 DASH |
26.7900 USDT |
26.5100 USDT |
27.5100 USDT |
27.0200 USDT |
| 2024-02-04 |
27.2659 USDT |
7,148.7756 DASH |
27.7000 USDT |
26.9000 USDT |
27.7500 USDT |
27.0300 USDT |
| 2024-02-03 |
27.5377 USDT |
4,152.4232 DASH |
27.6200 USDT |
27.3100 USDT |
27.8800 USDT |
27.8800 USDT |
| 2024-02-02 |
27.2982 USDT |
8,021.3102 DASH |
27.2600 USDT |
26.9800 USDT |
27.4700 USDT |
27.3300 USDT |
| 2024-02-01 |
26.9252 USDT |
7,702.5045 DASH |
26.6900 USDT |
26.2000 USDT |
27.2900 USDT |
27.2300 USDT |
| 2024-01-31 |
27.1707 USDT |
7,670.2506 DASH |
27.5400 USDT |
26.3600 USDT |
27.7000 USDT |
26.9900 USDT |
| 2024-01-30 |
28.2461 USDT |
6,659.0126 DASH |
28.1100 USDT |
27.8700 USDT |
28.6700 USDT |
27.8900 USDT |
| 2024-01-29 |
27.7276 USDT |
5,717.4508 DASH |
27.5100 USDT |
27.1600 USDT |
28.1300 USDT |
28.0500 USDT |
| 2024-01-28 |
28.0038 USDT |
5,927.4354 DASH |
28.1000 USDT |
27.6300 USDT |
28.6000 USDT |
27.7100 USDT |
| 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 |