Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
41.2891 USDT |
2,436.0620 DASH |
41.1600 USDT |
40.2200 USDT |
41.8100 USDT |
41.4400 USDT |
| 2022-09-25 |
41.9157 USDT |
865.5146 DASH |
41.6200 USDT |
41.3700 USDT |
42.3900 USDT |
41.9800 USDT |
| 2022-09-24 |
42.1908 USDT |
1,367.7383 DASH |
42.2100 USDT |
41.3700 USDT |
42.7600 USDT |
41.6300 USDT |
| 2022-09-23 |
41.7782 USDT |
3,614.6789 DASH |
41.9400 USDT |
40.5300 USDT |
42.8700 USDT |
42.0500 USDT |
| 2022-09-22 |
41.0155 USDT |
2,379.4432 DASH |
39.6400 USDT |
39.5100 USDT |
42.1100 USDT |
41.9800 USDT |
| 2022-09-21 |
40.5747 USDT |
5,655.1170 DASH |
40.6200 USDT |
39.2000 USDT |
42.7800 USDT |
39.2000 USDT |
| 2022-09-20 |
40.8331 USDT |
2,012.5792 DASH |
40.7800 USDT |
40.0400 USDT |
41.5500 USDT |
40.9300 USDT |
| 2022-09-19 |
39.9799 USDT |
5,711.7983 DASH |
40.3500 USDT |
38.9400 USDT |
41.0400 USDT |
40.6200 USDT |
| 2022-09-18 |
42.0098 USDT |
4,483.2680 DASH |
44.5400 USDT |
39.8000 USDT |
44.6100 USDT |
40.4300 USDT |
| 2022-09-17 |
44.0452 USDT |
2,733.3405 DASH |
43.8200 USDT |
43.7600 USDT |
44.7400 USDT |
44.3100 USDT |
| 2022-09-16 |
43.5666 USDT |
4,364.5257 DASH |
43.8600 USDT |
42.6500 USDT |
44.4700 USDT |
43.6700 USDT |
| 2022-09-15 |
44.1311 USDT |
11,084.1609 DASH |
45.4900 USDT |
43.2400 USDT |
45.6600 USDT |
44.2400 USDT |
| 2022-09-14 |
44.5508 USDT |
6,480.5204 DASH |
43.8100 USDT |
43.6300 USDT |
45.1000 USDT |
45.0000 USDT |
| 2022-09-13 |
45.8423 USDT |
8,153.8061 DASH |
47.0300 USDT |
43.2700 USDT |
48.2100 USDT |
44.4400 USDT |
| 2022-09-12 |
48.4223 USDT |
5,337.5659 DASH |
48.2700 USDT |
46.8100 USDT |
49.8900 USDT |
47.6000 USDT |
| 2022-09-11 |
48.0550 USDT |
4,870.4975 DASH |
48.8200 USDT |
47.1400 USDT |
49.0800 USDT |
48.6700 USDT |
| 2022-09-10 |
49.3301 USDT |
5,218.3078 DASH |
49.0300 USDT |
48.5800 USDT |
50.1300 USDT |
48.9200 USDT |
| 2022-09-09 |
47.9104 USDT |
5,353.4204 DASH |
46.2300 USDT |
46.2300 USDT |
49.6000 USDT |
48.1900 USDT |
| 2022-09-08 |
45.3261 USDT |
4,405.7623 DASH |
44.9700 USDT |
44.1600 USDT |
46.5000 USDT |
46.2200 USDT |
| 2022-09-07 |
43.3586 USDT |
2,996.8278 DASH |
42.7000 USDT |
42.2100 USDT |
44.5900 USDT |
44.2700 USDT |
| 2022-09-06 |
45.3024 USDT |
7,312.0467 DASH |
47.6100 USDT |
42.8300 USDT |
48.8000 USDT |
43.1600 USDT |
| 2022-09-05 |
47.2565 USDT |
4,485.8993 DASH |
47.6200 USDT |
46.0900 USDT |
48.5300 USDT |
47.3600 USDT |
| 2022-09-04 |
46.7917 USDT |
3,634.9923 DASH |
46.7500 USDT |
45.9500 USDT |
47.4300 USDT |
47.2700 USDT |
| 2022-09-03 |
46.2640 USDT |
4,334.9600 DASH |
45.7200 USDT |
45.1000 USDT |
46.9100 USDT |
46.6000 USDT |
| 2022-09-02 |
45.4884 USDT |
8,559.2955 DASH |
44.8000 USDT |
44.2100 USDT |
46.3800 USDT |
45.6000 USDT |
| 2022-09-01 |
43.8572 USDT |
7,253.9216 DASH |
44.5100 USDT |
43.1400 USDT |
44.8200 USDT |
44.2200 USDT |
| 2022-08-31 |
45.1456 USDT |
4,686.1159 DASH |
45.7000 USDT |
44.2000 USDT |
46.4000 USDT |
44.9600 USDT |
| 2022-08-30 |
46.6872 USDT |
5,462.2484 DASH |
47.4900 USDT |
45.1000 USDT |
48.2200 USDT |
45.9500 USDT |
| 2022-08-29 |
45.8069 USDT |
4,122.8936 DASH |
44.2000 USDT |
43.5900 USDT |
47.2300 USDT |
46.7200 USDT |
| 2022-08-28 |
45.2503 USDT |
6,671.9412 DASH |
45.0800 USDT |
44.5900 USDT |
46.0100 USDT |
45.7300 USDT |
| 2022-08-27 |
44.7231 USDT |
5,369.9251 DASH |
44.2700 USDT |
43.7400 USDT |
45.2700 USDT |
44.9700 USDT |
| 2022-08-26 |
47.4173 USDT |
4,318.6034 DASH |
49.1200 USDT |
45.1200 USDT |
49.1500 USDT |
45.1700 USDT |
| 2022-08-25 |
49.4521 USDT |
2,737.4212 DASH |
49.1100 USDT |
48.6900 USDT |
50.2000 USDT |
49.3600 USDT |
| 2022-08-24 |
49.0324 USDT |
2,769.9320 DASH |
48.5500 USDT |
47.2600 USDT |
50.6700 USDT |
50.2200 USDT |
| 2022-08-23 |
47.5446 USDT |
4,637.0841 DASH |
47.2500 USDT |
45.6200 USDT |
48.3600 USDT |
47.6800 USDT |
| 2022-08-22 |
45.4572 USDT |
3,983.9562 DASH |
46.7400 USDT |
44.2300 USDT |
46.8400 USDT |
46.1700 USDT |
| 2022-08-21 |
46.1935 USDT |
2,568.4021 DASH |
45.6900 USDT |
45.3600 USDT |
47.0500 USDT |
46.7600 USDT |
| 2022-08-20 |
45.6050 USDT |
4,972.3683 DASH |
44.9200 USDT |
44.4800 USDT |
46.3200 USDT |
45.2000 USDT |
| 2022-08-19 |
47.0388 USDT |
11,527.1804 DASH |
50.3700 USDT |
44.2800 USDT |
50.5000 USDT |
45.0000 USDT |
| 2022-08-18 |
53.2380 USDT |
6,521.5640 DASH |
53.1100 USDT |
52.1900 USDT |
54.3100 USDT |
52.6200 USDT |
| 2022-08-17 |
53.3618 USDT |
8,190.4953 DASH |
52.5100 USDT |
51.7600 USDT |
55.2800 USDT |
53.2700 USDT |
| 2022-08-16 |
52.8570 USDT |
3,844.9226 DASH |
53.1800 USDT |
51.9700 USDT |
53.7500 USDT |
53.1900 USDT |
| 2022-08-15 |
54.2692 USDT |
5,837.9486 DASH |
55.0300 USDT |
52.8100 USDT |
56.8600 USDT |
53.4600 USDT |
| 2022-08-14 |
56.5392 USDT |
7,258.5714 DASH |
57.0900 USDT |
54.5600 USDT |
58.1200 USDT |
55.1900 USDT |
| 2022-08-13 |
56.7171 USDT |
6,305.0949 DASH |
56.1600 USDT |
55.5400 USDT |
57.6300 USDT |
57.1400 USDT |
| 2022-08-12 |
55.1438 USDT |
6,669.0443 DASH |
55.5800 USDT |
54.0300 USDT |
56.4900 USDT |
55.7400 USDT |
| 2022-08-11 |
56.0394 USDT |
10,794.5886 DASH |
54.5100 USDT |
54.4200 USDT |
57.2000 USDT |
55.6400 USDT |
| 2022-08-10 |
53.2857 USDT |
8,403.3105 DASH |
52.8300 USDT |
50.9400 USDT |
55.1700 USDT |
54.2700 USDT |
| 2022-08-09 |
55.5827 USDT |
12,949.4397 DASH |
56.2400 USDT |
52.1500 USDT |
58.4100 USDT |
52.7400 USDT |
| 2022-08-08 |
54.5546 USDT |
4,489.1911 DASH |
53.3400 USDT |
53.2200 USDT |
55.6600 USDT |
54.3700 USDT |