Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
45.8786 USDT |
55,759.2498 DASH |
45.6800 USDT |
41.8400 USDT |
49.8700 USDT |
42.2500 USDT |
| 2025-10-15 |
48.5972 USDT |
65,510.1090 DASH |
45.2300 USDT |
44.3900 USDT |
53.2800 USDT |
45.7000 USDT |
| 2025-10-14 |
46.1953 USDT |
67,851.6153 DASH |
50.7500 USDT |
43.5100 USDT |
51.3000 USDT |
45.9500 USDT |
| 2025-10-13 |
54.6282 USDT |
118,114.0016 DASH |
53.3000 USDT |
48.5900 USDT |
61.4300 USDT |
51.8900 USDT |
| 2025-10-12 |
52.0929 USDT |
187,305.3038 DASH |
39.5600 USDT |
37.1200 USDT |
59.9200 USDT |
55.1000 USDT |
| 2025-10-11 |
38.8183 USDT |
82,617.0606 DASH |
37.6400 USDT |
33.3700 USDT |
43.6500 USDT |
37.9600 USDT |
| 2025-10-10 |
43.1150 USDT |
290,063.8081 DASH |
35.1200 USDT |
30.1000 USDT |
49.9900 USDT |
37.5000 USDT |
| 2025-10-09 |
32.5452 USDT |
80,532.2488 DASH |
33.1200 USDT |
30.2900 USDT |
36.2800 USDT |
34.9600 USDT |
| 2025-10-08 |
31.4525 USDT |
49,657.7464 DASH |
29.9300 USDT |
28.5000 USDT |
34.3900 USDT |
33.6200 USDT |
| 2025-10-07 |
32.5474 USDT |
28,139.4084 DASH |
34.4900 USDT |
30.3300 USDT |
34.6000 USDT |
30.7400 USDT |
| 2025-10-06 |
34.9677 USDT |
21,406.8219 DASH |
35.3800 USDT |
34.1900 USDT |
35.9500 USDT |
34.7200 USDT |
| 2025-10-05 |
34.8617 USDT |
31,732.1158 DASH |
34.3200 USDT |
33.5800 USDT |
36.5100 USDT |
34.7000 USDT |
| 2025-10-04 |
30.5221 USDT |
18,952.4644 DASH |
31.5500 USDT |
29.6300 USDT |
32.1000 USDT |
29.9600 USDT |
| 2025-10-03 |
33.7047 USDT |
46,044.0543 DASH |
32.6800 USDT |
31.4000 USDT |
35.9700 USDT |
33.9500 USDT |
| 2025-10-02 |
33.9580 USDT |
138,568.8998 DASH |
31.1000 USDT |
29.6400 USDT |
38.9700 USDT |
32.5200 USDT |
| 2025-10-01 |
25.8574 USDT |
64,748.3819 DASH |
22.4400 USDT |
22.1900 USDT |
30.2600 USDT |
29.9300 USDT |
| 2025-09-30 |
22.4198 USDT |
7,751.0197 DASH |
22.6200 USDT |
21.9800 USDT |
23.0500 USDT |
22.2900 USDT |
| 2025-09-29 |
22.1821 USDT |
15,489.7920 DASH |
21.2700 USDT |
21.2300 USDT |
23.0300 USDT |
22.7500 USDT |
| 2025-09-28 |
20.7834 USDT |
2,155.6900 DASH |
20.9000 USDT |
20.6200 USDT |
20.9500 USDT |
20.8800 USDT |
| 2025-09-27 |
20.8761 USDT |
2,880.8470 DASH |
20.6600 USDT |
20.5300 USDT |
21.1900 USDT |
20.8900 USDT |
| 2025-09-26 |
20.1042 USDT |
12,300.2784 DASH |
20.1100 USDT |
19.8600 USDT |
20.7100 USDT |
20.6200 USDT |
| 2025-09-25 |
20.6032 USDT |
6,839.6440 DASH |
21.1400 USDT |
20.2100 USDT |
21.1400 USDT |
20.2800 USDT |
| 2025-09-24 |
21.3024 USDT |
3,016.4580 DASH |
21.0900 USDT |
20.6900 USDT |
21.5300 USDT |
21.3100 USDT |
| 2025-09-23 |
21.0963 USDT |
5,443.7504 DASH |
21.0600 USDT |
20.6400 USDT |
21.3200 USDT |
21.0500 USDT |
| 2025-09-22 |
21.2235 USDT |
11,958.0642 DASH |
22.9100 USDT |
20.1700 USDT |
22.9700 USDT |
20.9000 USDT |
| 2025-09-21 |
23.1465 USDT |
2,129.9491 DASH |
23.2600 USDT |
22.8400 USDT |
23.3400 USDT |
23.0400 USDT |
| 2025-09-20 |
23.2918 USDT |
5,997.7819 DASH |
23.1700 USDT |
23.0300 USDT |
23.5800 USDT |
23.3700 USDT |
| 2025-09-19 |
23.9330 USDT |
6,284.1499 DASH |
24.4000 USDT |
23.4800 USDT |
24.6600 USDT |
23.6000 USDT |
| 2025-09-18 |
24.2729 USDT |
5,636.0283 DASH |
24.0100 USDT |
23.8900 USDT |
24.4800 USDT |
24.4700 USDT |
| 2025-09-17 |
23.4368 USDT |
5,516.4607 DASH |
23.7000 USDT |
23.1700 USDT |
23.7500 USDT |
23.4800 USDT |
| 2025-09-16 |
23.4951 USDT |
5,403.6088 DASH |
23.1700 USDT |
22.9700 USDT |
23.7700 USDT |
23.7100 USDT |
| 2025-09-15 |
23.3414 USDT |
16,619.5616 DASH |
24.2700 USDT |
22.7200 USDT |
24.4900 USDT |
23.2700 USDT |
| 2025-09-14 |
24.6724 USDT |
6,355.4688 DASH |
25.3100 USDT |
24.0000 USDT |
25.3100 USDT |
24.3200 USDT |
| 2025-09-13 |
25.2224 USDT |
6,381.4200 DASH |
24.9600 USDT |
24.8700 USDT |
25.5800 USDT |
25.0100 USDT |
| 2025-09-12 |
24.5679 USDT |
10,406.3783 DASH |
24.5700 USDT |
24.1900 USDT |
24.9000 USDT |
24.8200 USDT |
| 2025-09-11 |
24.5740 USDT |
4,891.4831 DASH |
24.6400 USDT |
24.1900 USDT |
24.9600 USDT |
24.6100 USDT |
| 2025-09-10 |
24.7102 USDT |
6,228.0347 DASH |
24.8700 USDT |
24.2300 USDT |
25.3200 USDT |
24.5400 USDT |
| 2025-09-09 |
25.2666 USDT |
5,543.3498 DASH |
25.1300 USDT |
24.7000 USDT |
25.6200 USDT |
24.7300 USDT |
| 2025-09-08 |
25.1941 USDT |
8,346.4410 DASH |
24.6200 USDT |
24.4700 USDT |
25.5300 USDT |
25.3200 USDT |
| 2025-09-07 |
24.8341 USDT |
14,766.0866 DASH |
23.6100 USDT |
23.6100 USDT |
25.9500 USDT |
24.7800 USDT |
| 2025-09-06 |
23.6470 USDT |
6,802.0424 DASH |
23.9600 USDT |
23.4300 USDT |
24.0700 USDT |
23.5600 USDT |
| 2025-09-05 |
23.8629 USDT |
15,267.0199 DASH |
23.2400 USDT |
23.2100 USDT |
24.3300 USDT |
23.8800 USDT |
| 2025-09-04 |
23.5343 USDT |
7,900.7298 DASH |
23.9800 USDT |
23.0800 USDT |
24.0900 USDT |
23.3500 USDT |
| 2025-09-03 |
23.6936 USDT |
8,635.8058 DASH |
23.2900 USDT |
23.1500 USDT |
24.1400 USDT |
24.0000 USDT |
| 2025-09-02 |
23.0394 USDT |
7,801.9543 DASH |
22.7700 USDT |
22.4600 USDT |
23.3500 USDT |
23.2500 USDT |
| 2025-09-01 |
23.0544 USDT |
22,991.6904 DASH |
23.5900 USDT |
22.2900 USDT |
23.6000 USDT |
22.4900 USDT |
| 2025-08-31 |
24.2552 USDT |
14,422.4480 DASH |
24.2500 USDT |
23.7800 USDT |
24.8500 USDT |
24.1300 USDT |
| 2025-08-30 |
23.1161 USDT |
6,516.9774 DASH |
22.6900 USDT |
22.3400 USDT |
23.6200 USDT |
23.2400 USDT |
| 2025-08-29 |
23.1272 USDT |
4,191.7303 DASH |
23.4700 USDT |
22.6400 USDT |
23.6300 USDT |
22.8800 USDT |
| 2025-08-28 |
23.4938 USDT |
6,347.8501 DASH |
23.5400 USDT |
22.9200 USDT |
23.9000 USDT |
23.2100 USDT |