Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
50.9508 USDT |
4,701.9768 DASH |
49.4600 USDT |
49.3700 USDT |
51.9400 USDT |
51.5500 USDT |
| 2025-12-04 |
49.2153 USDT |
26,457.6276 DASH |
48.7300 USDT |
47.0900 USDT |
51.1200 USDT |
49.3600 USDT |
| 2025-12-03 |
48.8159 USDT |
52,210.5383 DASH |
47.5000 USDT |
46.2200 USDT |
51.6500 USDT |
50.2400 USDT |
| 2025-12-02 |
47.9065 USDT |
49,680.4883 DASH |
48.3800 USDT |
46.0700 USDT |
51.1200 USDT |
47.3500 USDT |
| 2025-12-01 |
49.7278 USDT |
38,663.5165 DASH |
53.4200 USDT |
46.6000 USDT |
53.4400 USDT |
49.6900 USDT |
| 2025-11-30 |
55.9807 USDT |
8,979.2593 DASH |
56.5400 USDT |
55.1300 USDT |
57.3800 USDT |
55.5300 USDT |
| 2025-11-29 |
57.3043 USDT |
23,347.5632 DASH |
58.3800 USDT |
56.3100 USDT |
58.6600 USDT |
56.5800 USDT |
| 2025-11-28 |
58.9204 USDT |
34,512.7031 DASH |
61.7600 USDT |
57.1500 USDT |
61.8500 USDT |
57.9800 USDT |
| 2025-11-27 |
65.2699 USDT |
48,969.2352 DASH |
70.0900 USDT |
62.0400 USDT |
71.5200 USDT |
62.7400 USDT |
| 2025-11-26 |
62.9038 USDT |
97,643.3514 DASH |
57.2600 USDT |
57.2600 USDT |
69.2900 USDT |
68.4500 USDT |
| 2025-11-25 |
56.2707 USDT |
10,139.8168 DASH |
56.6500 USDT |
55.1600 USDT |
57.3100 USDT |
56.0600 USDT |
| 2025-11-24 |
57.3311 USDT |
31,589.6449 DASH |
56.4200 USDT |
54.9300 USDT |
60.9000 USDT |
58.4800 USDT |
| 2025-11-23 |
60.3121 USDT |
36,590.7211 DASH |
57.1000 USDT |
56.7500 USDT |
62.5500 USDT |
60.9300 USDT |
| 2025-11-22 |
56.3168 USDT |
52,035.5831 DASH |
60.6200 USDT |
52.6700 USDT |
61.6200 USDT |
56.4000 USDT |
| 2025-11-21 |
67.6072 USDT |
47,673.9802 DASH |
72.8500 USDT |
62.5000 USDT |
74.2800 USDT |
65.0500 USDT |
| 2025-11-20 |
79.5600 USDT |
65,016.4431 DASH |
79.7500 USDT |
73.6100 USDT |
85.9000 USDT |
76.2500 USDT |
| 2025-11-19 |
75.9570 USDT |
17,800.9222 DASH |
77.7700 USDT |
73.3800 USDT |
78.3600 USDT |
76.5400 USDT |
| 2025-11-18 |
76.5685 USDT |
55,887.4091 DASH |
82.3100 USDT |
73.2700 USDT |
82.3100 USDT |
79.4300 USDT |
| 2025-11-17 |
84.6714 USDT |
66,351.0397 DASH |
85.5400 USDT |
79.1200 USDT |
91.3600 USDT |
80.7600 USDT |
| 2025-11-16 |
92.4668 USDT |
177,423.1817 DASH |
97.6000 USDT |
82.9400 USDT |
104.1700 USDT |
88.3400 USDT |
| 2025-11-15 |
83.4644 USDT |
136,995.6643 DASH |
74.3000 USDT |
70.2300 USDT |
95.0000 USDT |
78.9300 USDT |
| 2025-11-14 |
69.6615 USDT |
65,489.0802 DASH |
63.7000 USDT |
61.5200 USDT |
78.1200 USDT |
72.3400 USDT |
| 2025-11-13 |
67.2607 USDT |
45,266.7475 DASH |
67.0700 USDT |
62.0100 USDT |
71.6000 USDT |
62.7900 USDT |
| 2025-11-12 |
67.4682 USDT |
56,887.0854 DASH |
67.0800 USDT |
63.4200 USDT |
72.3900 USDT |
65.3800 USDT |
| 2025-11-11 |
70.6723 USDT |
65,596.0259 DASH |
72.7800 USDT |
65.5400 USDT |
77.5000 USDT |
69.0500 USDT |
| 2025-11-10 |
81.0391 USDT |
34,423.3424 DASH |
81.7700 USDT |
77.2500 USDT |
85.7000 USDT |
78.6100 USDT |
| 2025-11-09 |
85.9813 USDT |
123,568.3018 DASH |
81.5800 USDT |
72.8600 USDT |
97.2200 USDT |
82.1400 USDT |
| 2025-11-08 |
84.0057 USDT |
148,299.3135 DASH |
101.2800 USDT |
75.0000 USDT |
103.1900 USDT |
78.7600 USDT |
| 2025-11-07 |
116.8955 USDT |
31,067.1924 DASH |
112.7600 USDT |
107.1600 USDT |
124.9400 USDT |
115.3400 USDT |
| 2025-11-06 |
105.1972 USDT |
65,063.0230 DASH |
104.3000 USDT |
97.0600 USDT |
117.4500 USDT |
116.1500 USDT |
| 2025-11-05 |
110.4715 USDT |
110,587.2809 DASH |
121.0100 USDT |
99.8100 USDT |
123.1700 USDT |
106.1800 USDT |
| 2025-11-04 |
131.7860 USDT |
291,065.0018 DASH |
119.2000 USDT |
110.7600 USDT |
149.9900 USDT |
123.5200 USDT |
| 2025-11-03 |
85.9824 USDT |
69,735.8161 DASH |
89.8300 USDT |
80.0000 USDT |
95.8000 USDT |
86.6000 USDT |
| 2025-11-02 |
87.1857 USDT |
199,469.8610 DASH |
73.8800 USDT |
70.2900 USDT |
96.7600 USDT |
89.3100 USDT |
| 2025-11-01 |
62.5233 USDT |
153,987.2609 DASH |
52.7000 USDT |
52.2900 USDT |
74.3400 USDT |
74.2100 USDT |
| 2025-10-31 |
46.7231 USDT |
21,926.9790 DASH |
43.8800 USDT |
43.6600 USDT |
48.4800 USDT |
46.8200 USDT |
| 2025-10-30 |
44.7040 USDT |
20,001.2837 DASH |
46.4200 USDT |
41.9300 USDT |
47.6100 USDT |
42.1800 USDT |
| 2025-10-29 |
47.0561 USDT |
20,527.6903 DASH |
45.7700 USDT |
45.2100 USDT |
49.4900 USDT |
46.7200 USDT |
| 2025-10-28 |
48.2145 USDT |
26,764.9747 DASH |
48.6800 USDT |
45.7900 USDT |
49.7000 USDT |
45.8800 USDT |
| 2025-10-27 |
51.5191 USDT |
26,974.0436 DASH |
49.9200 USDT |
49.4600 USDT |
54.1500 USDT |
51.5200 USDT |
| 2025-10-26 |
44.6393 USDT |
19,378.0277 DASH |
41.8200 USDT |
41.2300 USDT |
47.3000 USDT |
46.0500 USDT |
| 2025-10-25 |
41.4845 USDT |
7,868.8329 DASH |
41.8800 USDT |
40.4900 USDT |
42.3700 USDT |
41.6400 USDT |
| 2025-10-24 |
41.2718 USDT |
25,785.4317 DASH |
41.7900 USDT |
39.3300 USDT |
43.9900 USDT |
40.4400 USDT |
| 2025-10-23 |
42.2425 USDT |
12,454.2323 DASH |
41.6500 USDT |
40.9000 USDT |
43.8800 USDT |
41.8200 USDT |
| 2025-10-22 |
45.1765 USDT |
12,534.6528 DASH |
45.3600 USDT |
43.5700 USDT |
47.5600 USDT |
44.8500 USDT |
| 2025-10-21 |
46.7309 USDT |
46,262.5144 DASH |
48.9100 USDT |
44.3000 USDT |
51.0200 USDT |
48.0600 USDT |
| 2025-10-20 |
47.8033 USDT |
74,281.2456 DASH |
43.6500 USDT |
41.5500 USDT |
54.1500 USDT |
48.8300 USDT |
| 2025-10-19 |
43.5346 USDT |
26,072.3069 DASH |
42.6000 USDT |
41.8200 USDT |
45.6900 USDT |
44.8700 USDT |
| 2025-10-18 |
45.4819 USDT |
22,196.9815 DASH |
43.2100 USDT |
42.9300 USDT |
47.7200 USDT |
43.7700 USDT |
| 2025-10-17 |
42.5783 USDT |
52,814.3655 DASH |
42.2300 USDT |
38.7100 USDT |
47.5800 USDT |
43.7500 USDT |