Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-07 |
67.6284 USDT |
37,278.9154 DASH |
71.4500 USDT |
64.5000 USDT |
72.4300 USDT |
64.8800 USDT |
| 2026-09-06 |
70.9947 USDT |
77,996.7247 DASH |
65.3400 USDT |
65.1600 USDT |
78.6500 USDT |
71.0900 USDT |
| 2026-09-05 |
68.1186 USDT |
83,357.6015 DASH |
62.4400 USDT |
61.6600 USDT |
73.9700 USDT |
65.6900 USDT |
| 2026-09-04 |
53.7399 USDT |
103,927.2458 DASH |
47.3800 USDT |
46.1000 USDT |
64.1200 USDT |
63.3400 USDT |
| 2026-09-03 |
45.2422 USDT |
32,826.5134 DASH |
42.6300 USDT |
42.0900 USDT |
47.6300 USDT |
47.5200 USDT |
| 2026-09-02 |
42.3811 USDT |
17,540.1972 DASH |
43.9700 USDT |
41.1400 USDT |
43.9700 USDT |
42.4800 USDT |
| 2026-09-01 |
45.1933 USDT |
28,917.0482 DASH |
44.8500 USDT |
42.7900 USDT |
47.5200 USDT |
44.0400 USDT |
| 2026-08-31 |
44.8002 USDT |
42,651.0650 DASH |
41.6900 USDT |
40.5500 USDT |
48.5000 USDT |
44.7400 USDT |
| 2026-08-30 |
42.3920 USDT |
31,463.0569 DASH |
41.2500 USDT |
40.5200 USDT |
44.5200 USDT |
41.0100 USDT |
| 2026-08-29 |
40.7952 USDT |
23,250.8681 DASH |
38.5300 USDT |
38.2600 USDT |
42.6100 USDT |
41.2100 USDT |
| 2026-08-28 |
38.3595 USDT |
15,812.4303 DASH |
39.6000 USDT |
36.9100 USDT |
40.1200 USDT |
38.3400 USDT |
| 2026-08-27 |
39.3923 USDT |
17,350.7643 DASH |
39.2500 USDT |
38.0700 USDT |
40.6500 USDT |
39.6200 USDT |
| 2026-08-26 |
38.3739 USDT |
15,852.0309 DASH |
37.9100 USDT |
36.9300 USDT |
39.2800 USDT |
39.0100 USDT |
| 2026-08-25 |
41.2728 USDT |
29,435.9178 DASH |
41.5900 USDT |
37.6000 USDT |
43.9400 USDT |
38.0500 USDT |
| 2026-08-24 |
41.7327 USDT |
29,066.4965 DASH |
42.3400 USDT |
40.5800 USDT |
43.3800 USDT |
41.4700 USDT |
| 2026-08-23 |
41.4971 USDT |
36,072.2637 DASH |
41.0100 USDT |
38.4200 USDT |
43.7600 USDT |
42.3200 USDT |
| 2026-08-22 |
42.0661 USDT |
80,845.8488 DASH |
38.6700 USDT |
36.0000 USDT |
47.5200 USDT |
40.9200 USDT |
| 2026-08-21 |
35.8699 USDT |
31,618.7211 DASH |
32.6800 USDT |
32.6200 USDT |
39.5900 USDT |
38.6700 USDT |
| 2026-08-20 |
32.5182 USDT |
10,827.3949 DASH |
31.8100 USDT |
31.4700 USDT |
33.5900 USDT |
32.8400 USDT |
| 2026-08-19 |
30.9377 USDT |
12,840.0276 DASH |
29.8100 USDT |
29.6100 USDT |
32.3400 USDT |
31.7600 USDT |
| 2026-08-18 |
29.9686 USDT |
8,691.9133 DASH |
30.4900 USDT |
29.7400 USDT |
30.6300 USDT |
29.8300 USDT |
| 2026-08-17 |
30.3441 USDT |
7,239.0868 DASH |
29.9900 USDT |
29.8700 USDT |
30.6600 USDT |
30.4700 USDT |
| 2026-08-16 |
29.9593 USDT |
8,919.7410 DASH |
29.7400 USDT |
29.4900 USDT |
30.4100 USDT |
29.9600 USDT |
| 2026-08-15 |
30.0153 USDT |
6,092.3415 DASH |
30.1300 USDT |
29.6500 USDT |
30.2300 USDT |
29.7500 USDT |
| 2026-08-14 |
30.0032 USDT |
9,340.8060 DASH |
30.4100 USDT |
29.6000 USDT |
30.6300 USDT |
30.1500 USDT |
| 2026-08-13 |
30.2350 USDT |
6,610.3104 DASH |
30.0500 USDT |
29.8900 USDT |
30.4900 USDT |
30.4000 USDT |
| 2026-08-12 |
30.4179 USDT |
8,445.1999 DASH |
30.7600 USDT |
29.8900 USDT |
30.7600 USDT |
30.0400 USDT |
| 2026-08-11 |
30.6266 USDT |
6,957.9147 DASH |
30.8400 USDT |
30.2500 USDT |
30.9900 USDT |
30.7100 USDT |
| 2026-08-10 |
31.1275 USDT |
15,206.2865 DASH |
31.0300 USDT |
30.7500 USDT |
31.5600 USDT |
30.8500 USDT |
| 2026-08-09 |
31.6674 USDT |
8,723.9682 DASH |
31.9400 USDT |
30.9200 USDT |
32.0700 USDT |
31.1100 USDT |
| 2026-08-08 |
31.3022 USDT |
12,095.9577 DASH |
30.8000 USDT |
30.5300 USDT |
32.3300 USDT |
31.9500 USDT |
| 2026-08-07 |
30.9716 USDT |
8,817.6400 DASH |
31.1400 USDT |
30.7000 USDT |
31.3400 USDT |
30.9900 USDT |
| 2026-08-06 |
30.5667 USDT |
16,000.5954 DASH |
30.8600 USDT |
30.0500 USDT |
31.4300 USDT |
31.1600 USDT |
| 2026-08-05 |
31.2695 USDT |
9,478.1036 DASH |
31.2400 USDT |
30.7700 USDT |
31.6700 USDT |
30.8900 USDT |
| 2026-08-04 |
31.2593 USDT |
8,227.4914 DASH |
31.1600 USDT |
30.9400 USDT |
31.6500 USDT |
31.2700 USDT |
| 2026-08-03 |
31.1678 USDT |
10,379.0278 DASH |
31.4700 USDT |
30.6800 USDT |
31.5200 USDT |
31.1500 USDT |
| 2026-08-02 |
31.4198 USDT |
9,225.5518 DASH |
31.1400 USDT |
31.1200 USDT |
31.7300 USDT |
31.4900 USDT |
| 2026-08-01 |
31.3821 USDT |
14,484.0257 DASH |
30.8500 USDT |
30.5900 USDT |
32.2100 USDT |
31.1400 USDT |
| 2026-07-31 |
30.2065 USDT |
12,242.9244 DASH |
30.2800 USDT |
29.5500 USDT |
30.9700 USDT |
30.8400 USDT |
| 2026-07-30 |
30.1257 USDT |
13,517.3742 DASH |
29.6500 USDT |
29.2000 USDT |
30.6600 USDT |
30.2800 USDT |
| 2026-07-29 |
30.0449 USDT |
40,821.9908 DASH |
31.4100 USDT |
28.7700 USDT |
31.5900 USDT |
29.6600 USDT |
| 2026-07-28 |
31.0675 USDT |
11,765.9632 DASH |
31.2300 USDT |
29.9700 USDT |
31.8000 USDT |
31.4200 USDT |
| 2026-07-27 |
32.2681 USDT |
19,232.1896 DASH |
32.8800 USDT |
31.0500 USDT |
33.0200 USDT |
31.2200 USDT |
| 2026-07-26 |
32.6440 USDT |
8,880.2828 DASH |
32.4400 USDT |
32.3200 USDT |
33.0700 USDT |
32.9300 USDT |
| 2026-07-25 |
32.3231 USDT |
20,947.1701 DASH |
32.1800 USDT |
31.7900 USDT |
32.8100 USDT |
32.4400 USDT |
| 2026-07-24 |
32.5899 USDT |
8,149.1609 DASH |
32.9300 USDT |
31.9000 USDT |
33.1800 USDT |
32.1900 USDT |
| 2026-07-23 |
33.3406 USDT |
28,478.1193 DASH |
33.5500 USDT |
32.7100 USDT |
33.9100 USDT |
32.9200 USDT |
| 2026-07-22 |
33.7562 USDT |
12,567.1201 DASH |
34.8500 USDT |
33.2400 USDT |
35.0700 USDT |
33.5500 USDT |
| 2026-07-21 |
34.7746 USDT |
19,601.7333 DASH |
34.1000 USDT |
33.8300 USDT |
35.9600 USDT |
34.9000 USDT |
| 2026-07-20 |
34.2136 USDT |
5,754.6314 DASH |
34.3200 USDT |
33.6200 USDT |
34.7100 USDT |
34.1300 USDT |