Crypto exchange Kucoin

Market Dash (DASH) / Tether (USDT)

Identifier on Kucoin: DASH-USDT
Date Price Volume Open Low High Close
2024-02-07 26.4147 USDT 8,351.4680 DASH 26.3200 USDT 26.0200 USDT 26.7100 USDT 26.5800 USDT
2024-02-06 27.2358 USDT 7,446.7007 DASH 27.2700 USDT 26.9100 USDT 27.5000 USDT 27.0300 USDT
2024-02-05 27.1084 USDT 5,937.8769 DASH 26.7900 USDT 26.5100 USDT 27.5100 USDT 27.0200 USDT
2024-02-04 27.2659 USDT 7,148.7756 DASH 27.7000 USDT 26.9000 USDT 27.7500 USDT 27.0300 USDT
2024-02-03 27.5377 USDT 4,152.4232 DASH 27.6200 USDT 27.3100 USDT 27.8800 USDT 27.8800 USDT
2024-02-02 27.2982 USDT 8,021.3102 DASH 27.2600 USDT 26.9800 USDT 27.4700 USDT 27.3300 USDT
2024-02-01 26.9252 USDT 7,702.5045 DASH 26.6900 USDT 26.2000 USDT 27.2900 USDT 27.2300 USDT
2024-01-31 27.1707 USDT 7,670.2506 DASH 27.5400 USDT 26.3600 USDT 27.7000 USDT 26.9900 USDT
2024-01-30 28.2461 USDT 6,659.0126 DASH 28.1100 USDT 27.8700 USDT 28.6700 USDT 27.8900 USDT
2024-01-29 27.7276 USDT 5,717.4508 DASH 27.5100 USDT 27.1600 USDT 28.1300 USDT 28.0500 USDT
2024-01-28 28.0038 USDT 5,927.4354 DASH 28.1000 USDT 27.6300 USDT 28.6000 USDT 27.7100 USDT
2024-01-27 27.8165 USDT 5,923.5530 DASH 27.7600 USDT 27.5200 USDT 28.0400 USDT 27.9300 USDT
2024-01-26 27.6834 USDT 8,450.1886 DASH 26.9700 USDT 26.8400 USDT 28.1500 USDT 27.8300 USDT
2024-01-25 26.7382 USDT 4,941.5182 DASH 27.1200 USDT 26.3900 USDT 27.1700 USDT 26.9700 USDT
2024-01-24 27.1044 USDT 8,362.4100 DASH 26.9600 USDT 26.5400 USDT 27.6900 USDT 27.1400 USDT
2024-01-23 26.6760 USDT 12,467.6034 DASH 27.6700 USDT 25.7600 USDT 28.0600 USDT 26.6000 USDT
2024-01-22 27.9625 USDT 12,223.2090 DASH 28.6100 USDT 27.2900 USDT 28.8200 USDT 27.7700 USDT
2024-01-21 29.0721 USDT 7,915.9691 DASH 28.7500 USDT 28.6700 USDT 29.7900 USDT 28.9000 USDT
2024-01-20 28.0685 USDT 11,618.8865 DASH 27.6200 USDT 27.3300 USDT 28.4800 USDT 28.4000 USDT
2024-01-19 26.8081 USDT 12,151.5306 DASH 27.8600 USDT 25.7500 USDT 28.0000 USDT 26.9600 USDT
2024-01-18 28.4333 USDT 8,059.0681 DASH 28.8600 USDT 27.3000 USDT 29.2100 USDT 27.5900 USDT
2024-01-17 29.1504 USDT 5,537.9251 DASH 29.4700 USDT 28.6600 USDT 29.6100 USDT 28.9800 USDT
2024-01-16 29.4230 USDT 8,505.9262 DASH 29.2200 USDT 28.8800 USDT 29.8000 USDT 29.6000 USDT
2024-01-15 29.1479 USDT 16,096.3920 DASH 28.2500 USDT 28.2300 USDT 29.8000 USDT 29.2000 USDT
2024-01-14 29.1323 USDT 17,898.5730 DASH 29.5000 USDT 28.4500 USDT 29.6500 USDT 28.8800 USDT
2024-01-13 29.0736 USDT 15,193.0422 DASH 28.9800 USDT 28.0900 USDT 29.9800 USDT 29.9500 USDT
2024-01-12 29.8092 USDT 20,793.8955 DASH 30.0300 USDT 27.9500 USDT 31.1200 USDT 28.4200 USDT
2024-01-11 30.0680 USDT 32,660.1246 DASH 29.4800 USDT 29.1800 USDT 30.7900 USDT 30.0600 USDT
2024-01-10 27.8824 USDT 29,242.1206 DASH 27.3300 USDT 26.7800 USDT 29.9100 USDT 29.6000 USDT
2024-01-09 27.4440 USDT 31,467.9102 DASH 28.4700 USDT 26.3300 USDT 28.5600 USDT 27.0600 USDT
2024-01-08 26.8111 USDT 26,135.9723 DASH 27.1400 USDT 25.2500 USDT 28.3400 USDT 28.2300 USDT
2024-01-07 28.1933 USDT 12,179.7750 DASH 28.6900 USDT 26.7800 USDT 29.3300 USDT 27.0900 USDT
2024-01-06 28.5910 USDT 11,648.0154 DASH 29.5600 USDT 27.6200 USDT 29.5700 USDT 28.6100 USDT
2024-01-05 29.1324 USDT 27,681.9889 DASH 30.0200 USDT 28.1300 USDT 30.1700 USDT 29.2700 USDT
2024-01-04 29.5480 USDT 18,495.9394 DASH 28.9700 USDT 28.3900 USDT 30.5300 USDT 30.5000 USDT
2024-01-03 29.4942 USDT 40,674.3509 DASH 32.8100 USDT 25.6000 USDT 33.5200 USDT 28.9600 USDT
2024-01-02 33.3931 USDT 13,822.2781 DASH 33.3400 USDT 32.2500 USDT 33.9400 USDT 32.4600 USDT
2024-01-01 32.3069 USDT 41,980.6599 DASH 31.7400 USDT 31.0000 USDT 33.8600 USDT 33.1900 USDT
2023-12-31 32.7192 USDT 12,903.4430 DASH 32.8800 USDT 32.2700 USDT 33.1400 USDT 32.5100 USDT
2023-12-30 32.9288 USDT 15,327.6776 DASH 32.9500 USDT 32.5000 USDT 33.5100 USDT 32.9200 USDT
2023-12-29 34.1991 USDT 27,101.1613 DASH 36.8600 USDT 32.0700 USDT 37.1800 USDT 32.9200 USDT
2023-12-28 37.2942 USDT 10,848.7420 DASH 38.4400 USDT 36.3200 USDT 38.5200 USDT 36.5400 USDT
2023-12-27 36.9929 USDT 15,076.3904 DASH 36.1900 USDT 34.4600 USDT 38.7900 USDT 37.9800 USDT
2023-12-26 35.7001 USDT 19,225.7963 DASH 35.3400 USDT 34.2500 USDT 39.7900 USDT 36.0000 USDT
2023-12-25 35.0237 USDT 8,168.9497 DASH 34.4700 USDT 34.0500 USDT 35.5200 USDT 34.9900 USDT
2023-12-24 34.1799 USDT 30,158.6624 DASH 33.3700 USDT 30.6900 USDT 35.4300 USDT 34.5600 USDT
2023-12-23 32.3983 USDT 5,733.7313 DASH 33.1400 USDT 32.0300 USDT 33.1600 USDT 32.5700 USDT
2023-12-22 32.4971 USDT 17,847.9513 DASH 32.2100 USDT 31.9200 USDT 33.1600 USDT 32.9500 USDT
2023-12-21 31.8301 USDT 11,059.1910 DASH 31.2000 USDT 30.8900 USDT 34.1600 USDT 32.1500 USDT
2023-12-20 31.0794 USDT 11,968.1604 DASH 30.4600 USDT 30.3100 USDT 31.8100 USDT 31.2400 USDT