Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
34.1734 USDT |
16,139.1634 DASH |
33.2700 USDT |
32.9700 USDT |
35.6900 USDT |
34.6500 USDT |
| 2023-12-07 |
32.7206 USDT |
14,178.7234 DASH |
32.0100 USDT |
31.7800 USDT |
33.3600 USDT |
33.1100 USDT |
| 2023-12-06 |
32.1715 USDT |
12,111.8159 DASH |
32.5900 USDT |
31.3700 USDT |
32.9400 USDT |
32.5800 USDT |
| 2023-12-05 |
32.0128 USDT |
13,778.0359 DASH |
32.4200 USDT |
31.4700 USDT |
32.7700 USDT |
32.4200 USDT |
| 2023-12-04 |
31.9892 USDT |
17,204.4097 DASH |
31.5600 USDT |
30.6700 USDT |
32.8300 USDT |
31.9500 USDT |
| 2023-12-03 |
31.4904 USDT |
16,583.9455 DASH |
31.9000 USDT |
31.0300 USDT |
34.7400 USDT |
31.5200 USDT |
| 2023-12-02 |
31.3041 USDT |
7,672.2478 DASH |
30.6800 USDT |
30.6300 USDT |
31.9700 USDT |
31.8000 USDT |
| 2023-12-01 |
30.3524 USDT |
7,700.1625 DASH |
30.2000 USDT |
30.0300 USDT |
30.6200 USDT |
30.5800 USDT |
| 2023-11-30 |
30.0748 USDT |
10,545.0615 DASH |
30.0000 USDT |
29.7600 USDT |
30.2900 USDT |
30.1600 USDT |
| 2023-11-29 |
29.8772 USDT |
11,023.5966 DASH |
30.0200 USDT |
29.4800 USDT |
30.4300 USDT |
30.0000 USDT |
| 2023-11-28 |
29.9799 USDT |
6,772.6435 DASH |
29.8000 USDT |
29.1200 USDT |
30.5200 USDT |
30.1000 USDT |
| 2023-11-27 |
29.9093 USDT |
8,340.1957 DASH |
30.7900 USDT |
29.0400 USDT |
30.9800 USDT |
29.4100 USDT |
| 2023-11-26 |
30.7444 USDT |
6,199.2377 DASH |
31.1300 USDT |
29.8900 USDT |
31.2100 USDT |
30.7700 USDT |
| 2023-11-25 |
30.8170 USDT |
6,639.3512 DASH |
30.1100 USDT |
29.9900 USDT |
31.2700 USDT |
31.0400 USDT |
| 2023-11-24 |
30.1143 USDT |
8,629.8710 DASH |
29.6300 USDT |
29.5500 USDT |
30.5300 USDT |
30.2700 USDT |
| 2023-11-23 |
29.3768 USDT |
9,180.7697 DASH |
29.1900 USDT |
28.9500 USDT |
29.7800 USDT |
29.5800 USDT |
| 2023-11-22 |
28.6193 USDT |
22,791.0882 DASH |
28.0100 USDT |
27.9500 USDT |
29.4900 USDT |
29.1400 USDT |
| 2023-11-21 |
29.7859 USDT |
13,230.1406 DASH |
30.7000 USDT |
28.2000 USDT |
31.2200 USDT |
28.5200 USDT |
| 2023-11-20 |
30.8579 USDT |
8,569.9748 DASH |
30.6200 USDT |
30.2200 USDT |
31.2400 USDT |
30.7600 USDT |
| 2023-11-19 |
30.0212 USDT |
7,196.9420 DASH |
29.9200 USDT |
29.2100 USDT |
30.5900 USDT |
30.5500 USDT |
| 2023-11-18 |
29.7956 USDT |
10,992.4128 DASH |
30.7600 USDT |
29.0400 USDT |
30.7700 USDT |
29.6800 USDT |
| 2023-11-17 |
30.4765 USDT |
7,638.8198 DASH |
30.5900 USDT |
29.5200 USDT |
31.3300 USDT |
30.3700 USDT |
| 2023-11-16 |
31.3848 USDT |
9,859.4307 DASH |
32.2500 USDT |
30.0100 USDT |
32.6300 USDT |
30.4500 USDT |
| 2023-11-15 |
31.7668 USDT |
7,808.9363 DASH |
30.9100 USDT |
30.9100 USDT |
32.3800 USDT |
31.9100 USDT |
| 2023-11-14 |
31.3968 USDT |
25,260.5074 DASH |
32.0300 USDT |
29.9500 USDT |
32.5200 USDT |
30.7300 USDT |
| 2023-11-13 |
33.0361 USDT |
28,596.1198 DASH |
33.6300 USDT |
32.2000 USDT |
34.2800 USDT |
32.4100 USDT |
| 2023-11-12 |
33.1780 USDT |
29,320.8936 DASH |
33.1500 USDT |
31.7300 USDT |
35.1000 USDT |
33.6800 USDT |
| 2023-11-11 |
32.6191 USDT |
34,625.4915 DASH |
32.1400 USDT |
31.0800 USDT |
35.6200 USDT |
32.7500 USDT |
| 2023-11-10 |
31.1910 USDT |
22,484.0926 DASH |
30.4900 USDT |
30.0800 USDT |
32.2900 USDT |
32.1500 USDT |
| 2023-11-09 |
31.0249 USDT |
29,953.2654 DASH |
31.3200 USDT |
27.6600 USDT |
32.7400 USDT |
30.3600 USDT |
| 2023-11-08 |
31.2476 USDT |
11,946.8640 DASH |
30.8500 USDT |
30.6000 USDT |
31.6900 USDT |
31.3400 USDT |
| 2023-11-07 |
30.9517 USDT |
15,935.3287 DASH |
31.0900 USDT |
30.0200 USDT |
31.8500 USDT |
31.1900 USDT |
| 2023-11-06 |
30.6531 USDT |
11,646.2660 DASH |
30.4500 USDT |
29.9500 USDT |
31.0700 USDT |
30.6600 USDT |
| 2023-11-05 |
30.3070 USDT |
5,963.5698 DASH |
29.8600 USDT |
29.6600 USDT |
30.7100 USDT |
30.4900 USDT |
| 2023-11-04 |
29.3941 USDT |
4,617.3592 DASH |
28.9500 USDT |
28.7800 USDT |
29.8000 USDT |
29.7100 USDT |
| 2023-11-03 |
28.6422 USDT |
7,856.0604 DASH |
28.5700 USDT |
27.7000 USDT |
29.0900 USDT |
28.9400 USDT |
| 2023-11-02 |
29.3477 USDT |
7,502.9354 DASH |
29.9600 USDT |
28.0200 USDT |
30.2900 USDT |
28.6000 USDT |
| 2023-11-01 |
28.7942 USDT |
15,882.7677 DASH |
29.3400 USDT |
28.3100 USDT |
29.9900 USDT |
29.9200 USDT |
| 2023-10-31 |
29.6309 USDT |
10,252.3837 DASH |
29.5100 USDT |
28.2400 USDT |
30.9600 USDT |
29.3600 USDT |
| 2023-10-30 |
29.1460 USDT |
18,944.9777 DASH |
28.6300 USDT |
28.2300 USDT |
29.4100 USDT |
29.3300 USDT |
| 2023-10-29 |
28.5475 USDT |
5,075.8802 DASH |
28.4000 USDT |
28.0900 USDT |
28.8700 USDT |
28.6000 USDT |
| 2023-10-28 |
28.1671 USDT |
10,173.2174 DASH |
27.6700 USDT |
27.6100 USDT |
28.5700 USDT |
28.4000 USDT |
| 2023-10-27 |
27.6280 USDT |
9,603.7832 DASH |
28.0100 USDT |
27.0500 USDT |
28.0500 USDT |
27.6500 USDT |
| 2023-10-26 |
27.9221 USDT |
13,069.7470 DASH |
27.7100 USDT |
27.0500 USDT |
28.8200 USDT |
27.9500 USDT |
| 2023-10-25 |
27.8606 USDT |
8,942.8926 DASH |
28.0600 USDT |
27.2500 USDT |
28.3700 USDT |
27.7300 USDT |
| 2023-10-24 |
27.9726 USDT |
18,851.1928 DASH |
27.6700 USDT |
27.1000 USDT |
28.8300 USDT |
28.1700 USDT |
| 2023-10-23 |
26.7130 USDT |
17,238.2568 DASH |
26.3000 USDT |
26.0900 USDT |
27.9900 USDT |
27.6400 USDT |
| 2023-10-22 |
25.9603 USDT |
9,128.0668 DASH |
26.0900 USDT |
25.6200 USDT |
26.4100 USDT |
25.9000 USDT |
| 2023-10-21 |
25.8798 USDT |
9,508.8016 DASH |
25.3100 USDT |
25.2600 USDT |
26.4800 USDT |
26.0500 USDT |
| 2023-10-20 |
25.4640 USDT |
10,336.5579 DASH |
24.8800 USDT |
24.8500 USDT |
25.9500 USDT |
25.3000 USDT |