Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
24.7914 USDT |
4,185.0384 DASH |
24.9800 USDT |
24.2400 USDT |
25.3600 USDT |
24.4100 USDT |
| 2025-03-05 |
24.3470 USDT |
3,680.4189 DASH |
24.1600 USDT |
23.8500 USDT |
24.7300 USDT |
24.4700 USDT |
| 2025-03-04 |
23.4905 USDT |
7,739.7512 DASH |
24.0400 USDT |
22.7000 USDT |
24.3000 USDT |
23.4700 USDT |
| 2025-03-03 |
25.8503 USDT |
11,218.6333 DASH |
27.3700 USDT |
23.9700 USDT |
27.5000 USDT |
24.1700 USDT |
| 2025-03-02 |
26.4515 USDT |
9,920.8358 DASH |
25.4200 USDT |
25.1200 USDT |
27.9900 USDT |
27.3900 USDT |
| 2025-03-01 |
25.5853 USDT |
6,423.3085 DASH |
25.8600 USDT |
24.7700 USDT |
26.4200 USDT |
25.5000 USDT |
| 2025-02-28 |
24.8915 USDT |
10,777.7898 DASH |
26.1300 USDT |
24.0000 USDT |
26.2800 USDT |
25.8500 USDT |
| 2025-02-27 |
26.5512 USDT |
3,602.9954 DASH |
26.4200 USDT |
26.1900 USDT |
26.9500 USDT |
26.7800 USDT |
| 2025-02-26 |
25.7513 USDT |
10,742.1591 DASH |
25.3200 USDT |
24.9000 USDT |
26.4800 USDT |
26.1800 USDT |
| 2025-02-25 |
23.9107 USDT |
46,596.0995 DASH |
24.2000 USDT |
22.7500 USDT |
25.3400 USDT |
25.3100 USDT |
| 2025-02-24 |
25.5300 USDT |
11,125.7669 DASH |
27.0800 USDT |
24.7300 USDT |
27.1700 USDT |
25.2400 USDT |
| 2025-02-23 |
27.2748 USDT |
17,438.4942 DASH |
27.4100 USDT |
26.7800 USDT |
27.8000 USDT |
27.0100 USDT |
| 2025-02-22 |
27.1261 USDT |
2,293.9479 DASH |
26.6200 USDT |
26.5200 USDT |
27.6100 USDT |
27.3700 USDT |
| 2025-02-21 |
27.7234 USDT |
6,549.0011 DASH |
27.6700 USDT |
27.1400 USDT |
28.5700 USDT |
27.2300 USDT |
| 2025-02-20 |
26.8649 USDT |
7,558.6599 DASH |
26.5000 USDT |
26.3400 USDT |
27.4300 USDT |
27.4000 USDT |
| 2025-02-19 |
26.0481 USDT |
4,979.0390 DASH |
25.7500 USDT |
25.4200 USDT |
26.3900 USDT |
26.2400 USDT |
| 2025-02-18 |
25.6771 USDT |
6,547.3824 DASH |
26.5300 USDT |
24.9900 USDT |
26.5700 USDT |
25.5200 USDT |
| 2025-02-17 |
26.6815 USDT |
9,965.9229 DASH |
26.8500 USDT |
25.9600 USDT |
27.4300 USDT |
26.5800 USDT |
| 2025-02-16 |
26.9611 USDT |
3,844.9292 DASH |
27.1900 USDT |
26.6000 USDT |
27.4100 USDT |
26.7500 USDT |
| 2025-02-15 |
27.3970 USDT |
5,499.3217 DASH |
27.9600 USDT |
26.9600 USDT |
28.2800 USDT |
27.2100 USDT |
| 2025-02-14 |
28.4050 USDT |
18,686.6916 DASH |
27.6800 USDT |
27.1700 USDT |
29.0600 USDT |
28.2300 USDT |
| 2025-02-13 |
27.6171 USDT |
7,389.6976 DASH |
27.9600 USDT |
26.9900 USDT |
28.6100 USDT |
27.4400 USDT |
| 2025-02-12 |
26.6524 USDT |
9,447.0410 DASH |
26.9600 USDT |
25.6600 USDT |
27.5600 USDT |
27.3800 USDT |
| 2025-02-11 |
27.5871 USDT |
7,568.7926 DASH |
27.0400 USDT |
26.4000 USDT |
28.3800 USDT |
26.4000 USDT |
| 2025-02-10 |
26.4193 USDT |
8,160.3293 DASH |
25.8400 USDT |
25.0500 USDT |
26.9500 USDT |
26.7000 USDT |
| 2025-02-09 |
25.9590 USDT |
8,017.2731 DASH |
25.7600 USDT |
25.5000 USDT |
26.6600 USDT |
25.7000 USDT |
| 2025-02-08 |
25.0104 USDT |
6,723.6185 DASH |
25.0100 USDT |
24.4500 USDT |
25.8000 USDT |
25.7900 USDT |
| 2025-02-07 |
25.3362 USDT |
15,740.9915 DASH |
24.6100 USDT |
24.4300 USDT |
26.2500 USDT |
24.9900 USDT |
| 2025-02-06 |
24.8454 USDT |
10,765.3553 DASH |
25.3200 USDT |
23.9400 USDT |
25.7700 USDT |
24.6800 USDT |
| 2025-02-05 |
25.7997 USDT |
8,167.4419 DASH |
25.6600 USDT |
25.0300 USDT |
26.3600 USDT |
25.5300 USDT |
| 2025-02-04 |
25.2762 USDT |
21,913.8319 DASH |
26.8700 USDT |
23.2700 USDT |
27.2300 USDT |
25.4900 USDT |
| 2025-02-03 |
23.6469 USDT |
54,939.6582 DASH |
26.8900 USDT |
19.8900 USDT |
26.9000 USDT |
25.7900 USDT |
| 2025-02-02 |
28.3653 USDT |
22,000.9603 DASH |
30.4200 USDT |
25.2700 USDT |
31.2900 USDT |
26.4000 USDT |
| 2025-02-01 |
33.6099 USDT |
6,215.1194 DASH |
33.8700 USDT |
32.7300 USDT |
34.7600 USDT |
32.8900 USDT |
| 2025-01-31 |
33.8981 USDT |
11,852.1037 DASH |
34.1700 USDT |
33.1000 USDT |
35.0700 USDT |
33.7800 USDT |
| 2025-01-30 |
33.6679 USDT |
7,848.9175 DASH |
32.1300 USDT |
31.8400 USDT |
34.9100 USDT |
34.1000 USDT |
| 2025-01-29 |
31.7911 USDT |
8,166.4629 DASH |
30.9800 USDT |
30.7800 USDT |
33.1400 USDT |
32.7000 USDT |
| 2025-01-28 |
33.1007 USDT |
3,249.6997 DASH |
33.2200 USDT |
32.4800 USDT |
33.5900 USDT |
32.5600 USDT |
| 2025-01-27 |
32.0100 USDT |
8,189.8180 DASH |
33.7800 USDT |
30.5800 USDT |
33.9000 USDT |
32.6000 USDT |
| 2025-01-26 |
34.9795 USDT |
3,912.9173 DASH |
35.2000 USDT |
33.8000 USDT |
35.6700 USDT |
33.9200 USDT |
| 2025-01-25 |
35.1649 USDT |
5,380.2195 DASH |
34.9600 USDT |
34.5600 USDT |
35.5800 USDT |
35.2500 USDT |
| 2025-01-24 |
35.3540 USDT |
6,037.6663 DASH |
35.5400 USDT |
34.2900 USDT |
36.1100 USDT |
35.3900 USDT |
| 2025-01-23 |
35.1642 USDT |
13,533.9964 DASH |
35.8200 USDT |
34.4300 USDT |
36.4000 USDT |
35.5300 USDT |
| 2025-01-22 |
36.4603 USDT |
12,867.4626 DASH |
36.8400 USDT |
35.6300 USDT |
37.5500 USDT |
35.7300 USDT |
| 2025-01-21 |
36.6372 USDT |
15,936.1210 DASH |
36.3400 USDT |
34.4200 USDT |
38.1600 USDT |
37.4200 USDT |
| 2025-01-20 |
36.6447 USDT |
24,425.9117 DASH |
35.5500 USDT |
34.6500 USDT |
39.2100 USDT |
36.4300 USDT |
| 2025-01-19 |
38.2612 USDT |
17,899.7575 DASH |
40.0200 USDT |
35.8200 USDT |
40.6200 USDT |
38.8500 USDT |
| 2025-01-18 |
40.7539 USDT |
15,222.5560 DASH |
43.5800 USDT |
39.0400 USDT |
44.2700 USDT |
39.6200 USDT |
| 2025-01-17 |
43.1387 USDT |
15,000.9377 DASH |
39.5300 USDT |
39.5300 USDT |
44.5000 USDT |
43.1400 USDT |
| 2025-01-16 |
39.6225 USDT |
9,356.0699 DASH |
40.0900 USDT |
38.5600 USDT |
40.7000 USDT |
40.0400 USDT |