Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
24.8046 USDT |
12,363.7510 DASH |
24.7800 USDT |
24.4200 USDT |
25.0600 USDT |
24.8600 USDT |
| 2023-10-18 |
24.9112 USDT |
11,911.5832 DASH |
24.9900 USDT |
24.6200 USDT |
25.3900 USDT |
24.7600 USDT |
| 2023-10-17 |
25.2769 USDT |
10,419.3554 DASH |
25.7900 USDT |
24.7100 USDT |
25.8700 USDT |
24.9600 USDT |
| 2023-10-16 |
25.9877 USDT |
8,425.2867 DASH |
25.5900 USDT |
25.5800 USDT |
26.7900 USDT |
25.7100 USDT |
| 2023-10-15 |
25.6118 USDT |
6,901.6544 DASH |
25.4900 USDT |
25.3600 USDT |
25.8300 USDT |
25.7500 USDT |
| 2023-10-14 |
25.5820 USDT |
6,012.4313 DASH |
25.3700 USDT |
25.3400 USDT |
25.7400 USDT |
25.4700 USDT |
| 2023-10-13 |
25.2461 USDT |
6,754.4392 DASH |
25.0300 USDT |
24.9300 USDT |
25.7600 USDT |
25.6000 USDT |
| 2023-10-12 |
25.1421 USDT |
4,990.5418 DASH |
25.5300 USDT |
24.7500 USDT |
25.5300 USDT |
25.1100 USDT |
| 2023-10-11 |
25.4115 USDT |
4,992.4226 DASH |
25.6500 USDT |
25.1200 USDT |
25.7800 USDT |
25.4700 USDT |
| 2023-10-10 |
25.9759 USDT |
5,560.5323 DASH |
25.9700 USDT |
25.4200 USDT |
26.3000 USDT |
25.7000 USDT |
| 2023-10-09 |
25.9651 USDT |
6,409.3679 DASH |
26.5500 USDT |
25.2000 USDT |
26.7000 USDT |
25.9300 USDT |
| 2023-10-08 |
26.6608 USDT |
3,913.5323 DASH |
26.8100 USDT |
26.4200 USDT |
26.9300 USDT |
26.5200 USDT |
| 2023-10-07 |
26.9447 USDT |
5,232.1399 DASH |
26.9200 USDT |
26.7000 USDT |
27.3300 USDT |
26.7400 USDT |
| 2023-10-06 |
27.0131 USDT |
5,998.4622 DASH |
26.9100 USDT |
26.7100 USDT |
27.1800 USDT |
26.8900 USDT |
| 2023-10-05 |
27.0634 USDT |
6,584.7762 DASH |
27.0000 USDT |
26.7100 USDT |
27.5600 USDT |
26.8300 USDT |
| 2023-10-04 |
26.8597 USDT |
7,323.5758 DASH |
27.0800 USDT |
26.1500 USDT |
27.1900 USDT |
27.0400 USDT |
| 2023-10-03 |
27.5261 USDT |
5,492.4626 DASH |
27.3600 USDT |
26.9300 USDT |
27.9600 USDT |
27.1000 USDT |
| 2023-10-02 |
27.9066 USDT |
7,864.1952 DASH |
28.2400 USDT |
26.8800 USDT |
28.6100 USDT |
27.2900 USDT |
| 2023-10-01 |
27.9490 USDT |
8,361.2626 DASH |
27.7500 USDT |
27.4100 USDT |
28.6100 USDT |
28.2000 USDT |