Identifier on Binance: DASHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
30.3713 USDT |
67,477.8000 DASH |
30.1800 USDT |
30.0300 USDT |
30.1900 USDT |
30.6300 USDT |
| 2023-11-30 |
30.0392 USDT |
47,649.4830 DASH |
29.9800 USDT |
29.7600 USDT |
29.9500 USDT |
30.0500 USDT |
| 2023-11-29 |
29.9019 USDT |
86,922.5820 DASH |
30.0200 USDT |
29.4700 USDT |
29.7700 USDT |
29.9400 USDT |
| 2023-11-28 |
29.8866 USDT |
54,383.3520 DASH |
29.8000 USDT |
29.1100 USDT |
29.5000 USDT |
29.9200 USDT |
| 2023-11-27 |
29.8303 USDT |
75,860.7050 DASH |
30.7600 USDT |
29.0400 USDT |
29.3400 USDT |
29.7600 USDT |
| 2023-11-26 |
30.7636 USDT |
64,759.2060 DASH |
31.1600 USDT |
29.8000 USDT |
30.5700 USDT |
30.7900 USDT |
| 2023-11-25 |
30.7976 USDT |
57,725.4260 DASH |
30.1100 USDT |
29.9900 USDT |
30.2600 USDT |
30.9700 USDT |
| 2023-11-24 |
30.0865 USDT |
65,909.4190 DASH |
29.6000 USDT |
29.5300 USDT |
29.7500 USDT |
30.0400 USDT |
| 2023-11-23 |
29.3723 USDT |
63,895.7210 DASH |
29.1700 USDT |
28.9300 USDT |
29.2300 USDT |
29.5600 USDT |
| 2023-11-22 |
28.6270 USDT |
129,215.9420 DASH |
28.0000 USDT |
27.9100 USDT |
28.4600 USDT |
29.1700 USDT |
| 2023-11-21 |
29.3830 USDT |
113,529.2720 DASH |
30.7100 USDT |
27.6500 USDT |
28.4300 USDT |
28.4000 USDT |
| 2023-11-20 |
30.8296 USDT |
67,791.3520 DASH |
30.5700 USDT |
30.1800 USDT |
30.6500 USDT |
30.8400 USDT |
| 2023-11-19 |
30.0262 USDT |
52,447.6050 DASH |
29.8700 USDT |
29.2000 USDT |
29.5900 USDT |
30.6200 USDT |
| 2023-11-18 |
29.7866 USDT |
69,417.3340 DASH |
30.7300 USDT |
29.0000 USDT |
29.7200 USDT |
29.8700 USDT |
| 2023-11-17 |
30.5993 USDT |
73,234.5150 DASH |
30.5900 USDT |
29.5000 USDT |
30.1000 USDT |
30.7900 USDT |
| 2023-11-16 |
31.6061 USDT |
121,968.0370 DASH |
32.2600 USDT |
30.0000 USDT |
30.6000 USDT |
30.4700 USDT |
| 2023-11-15 |
31.7180 USDT |
91,674.5080 DASH |
30.8900 USDT |
30.8700 USDT |
31.2500 USDT |
32.2400 USDT |
| 2023-11-14 |
31.4804 USDT |
115,031.7290 DASH |
32.0400 USDT |
30.0000 USDT |
30.7800 USDT |
31.0400 USDT |
| 2023-11-13 |
33.0993 USDT |
140,897.4410 DASH |
33.6100 USDT |
31.3500 USDT |
32.1700 USDT |
32.1000 USDT |
| 2023-11-12 |
33.0196 USDT |
120,035.7130 DASH |
33.1200 USDT |
31.7000 USDT |
32.5400 USDT |
33.7700 USDT |
| 2023-11-11 |
32.3219 USDT |
105,687.0890 DASH |
32.1100 USDT |
31.0600 USDT |
31.8400 USDT |
32.8000 USDT |
| 2023-11-10 |
31.1920 USDT |
131,309.2360 DASH |
30.4800 USDT |
30.0000 USDT |
30.7900 USDT |
32.1500 USDT |
| 2023-11-09 |
31.1178 USDT |
234,152.5840 DASH |
31.3600 USDT |
27.4500 USDT |
29.6800 USDT |
30.3000 USDT |
| 2023-11-08 |
31.2742 USDT |
69,383.9380 DASH |
30.8400 USDT |
30.5900 USDT |
30.9100 USDT |
31.4000 USDT |
| 2023-11-07 |
30.9513 USDT |
93,449.4380 DASH |
31.0900 USDT |
30.0300 USDT |
30.7000 USDT |
30.7300 USDT |
| 2023-11-06 |
30.6625 USDT |
83,238.0670 DASH |
30.4300 USDT |
29.9000 USDT |
30.3500 USDT |
31.0300 USDT |
| 2023-11-05 |
30.2698 USDT |
121,167.2190 DASH |
29.8400 USDT |
29.6800 USDT |
30.0700 USDT |
30.5800 USDT |
| 2023-11-04 |
29.3692 USDT |
72,856.9030 DASH |
28.9600 USDT |
28.7400 USDT |
29.0000 USDT |
29.9200 USDT |
| 2023-11-03 |
28.4776 USDT |
51,240.8330 DASH |
28.6100 USDT |
27.6700 USDT |
28.2100 USDT |
28.9400 USDT |
| 2023-11-02 |
29.3056 USDT |
111,780.3870 DASH |
29.9200 USDT |
28.0200 USDT |
28.6800 USDT |
28.5300 USDT |
| 2023-11-01 |
29.1177 USDT |
94,749.9180 DASH |
29.3200 USDT |
28.3100 USDT |
28.5700 USDT |
29.8100 USDT |
| 2023-10-31 |
29.7568 USDT |
134,420.2990 DASH |
29.4700 USDT |
28.2600 USDT |
29.3300 USDT |
29.2200 USDT |
| 2023-10-30 |
28.9786 USDT |
78,153.0450 DASH |
28.6500 USDT |
28.2100 USDT |
28.4800 USDT |
29.3100 USDT |
| 2023-10-29 |
28.4792 USDT |
48,129.9530 DASH |
28.4200 USDT |
28.0800 USDT |
28.2600 USDT |
28.6900 USDT |
| 2023-10-28 |
28.1722 USDT |
47,494.5390 DASH |
27.6400 USDT |
27.5800 USDT |
27.7800 USDT |
28.4500 USDT |
| 2023-10-27 |
27.6236 USDT |
48,247.7650 DASH |
27.9600 USDT |
27.0200 USDT |
27.3900 USDT |
27.5700 USDT |
| 2023-10-26 |
27.9561 USDT |
83,809.1740 DASH |
27.7000 USDT |
27.0100 USDT |
27.5400 USDT |
27.9900 USDT |
| 2023-10-25 |
27.8444 USDT |
61,031.2860 DASH |
28.0600 USDT |
27.2300 USDT |
27.5600 USDT |
27.5800 USDT |
| 2023-10-24 |
27.9735 USDT |
136,374.0360 DASH |
27.6900 USDT |
27.0800 USDT |
27.6500 USDT |
28.1700 USDT |
| 2023-10-23 |
26.7869 USDT |
76,551.6140 DASH |
26.2900 USDT |
26.0700 USDT |
26.3600 USDT |
27.5400 USDT |
| 2023-10-22 |
25.9796 USDT |
49,221.0970 DASH |
26.1100 USDT |
25.6200 USDT |
25.8200 USDT |
26.2400 USDT |
| 2023-10-21 |
25.9443 USDT |
44,364.2000 DASH |
25.2700 USDT |
25.2500 USDT |
25.3900 USDT |
26.0800 USDT |
| 2023-10-20 |
25.4596 USDT |
54,467.2010 DASH |
24.8900 USDT |
24.8300 USDT |
24.9600 USDT |
25.2900 USDT |
| 2023-10-19 |
24.7606 USDT |
29,834.9320 DASH |
24.7700 USDT |
24.4000 USDT |
24.6700 USDT |
24.8400 USDT |
| 2023-10-18 |
24.9858 USDT |
52,376.8170 DASH |
24.9800 USDT |
24.6200 USDT |
24.7300 USDT |
24.7900 USDT |
| 2023-10-17 |
25.2427 USDT |
60,920.3390 DASH |
25.7700 USDT |
24.6500 USDT |
24.9100 USDT |
25.0000 USDT |
| 2023-10-16 |
26.0374 USDT |
61,674.1730 DASH |
25.6100 USDT |
25.5900 USDT |
25.6900 USDT |
25.7800 USDT |
| 2023-10-15 |
25.6080 USDT |
22,460.4070 DASH |
25.4600 USDT |
25.3400 USDT |
25.5000 USDT |
25.6000 USDT |
| 2023-10-14 |
25.5597 USDT |
20,257.3530 DASH |
25.3700 USDT |
25.3400 USDT |
25.4800 USDT |
25.4900 USDT |
| 2023-10-13 |
25.1812 USDT |
29,117.2830 DASH |
25.0500 USDT |
24.9000 USDT |
25.0100 USDT |
25.3800 USDT |