Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
23.2272 USDT |
4,317.1362 DASH |
23.2400 USDT |
22.8300 USDT |
23.5400 USDT |
23.5100 USDT |
| 2025-08-26 |
22.5222 USDT |
23,934.4046 DASH |
21.7100 USDT |
21.5900 USDT |
23.6100 USDT |
23.2300 USDT |
| 2025-08-25 |
22.3530 USDT |
10,198.9126 DASH |
22.9200 USDT |
21.4300 USDT |
23.2600 USDT |
21.6300 USDT |
| 2025-08-24 |
22.9944 USDT |
8,930.6005 DASH |
23.2900 USDT |
22.5000 USDT |
23.7900 USDT |
22.9600 USDT |
| 2025-08-23 |
23.5294 USDT |
50,644.9311 DASH |
23.1800 USDT |
22.7600 USDT |
24.0100 USDT |
23.6500 USDT |
| 2025-08-22 |
22.2145 USDT |
9,206.2865 DASH |
22.0700 USDT |
21.1600 USDT |
23.3200 USDT |
23.2200 USDT |
| 2025-08-21 |
21.9758 USDT |
3,169.6837 DASH |
22.1900 USDT |
21.7500 USDT |
22.4200 USDT |
21.8400 USDT |
| 2025-08-20 |
21.6248 USDT |
5,363.7799 DASH |
21.3600 USDT |
21.1600 USDT |
21.9100 USDT |
21.8400 USDT |
| 2025-08-19 |
22.0276 USDT |
12,977.5417 DASH |
22.2100 USDT |
21.3800 USDT |
22.4100 USDT |
21.6800 USDT |
| 2025-08-18 |
22.2839 USDT |
8,033.4670 DASH |
22.9000 USDT |
21.9800 USDT |
22.9300 USDT |
22.0800 USDT |
| 2025-08-17 |
23.2947 USDT |
5,182.3460 DASH |
23.2400 USDT |
22.8600 USDT |
23.5600 USDT |
23.0500 USDT |
| 2025-08-16 |
22.5812 USDT |
3,143.7826 DASH |
22.2500 USDT |
22.2400 USDT |
23.0800 USDT |
23.0800 USDT |
| 2025-08-15 |
22.2405 USDT |
7,718.3032 DASH |
22.2000 USDT |
21.5900 USDT |
22.7200 USDT |
21.7700 USDT |
| 2025-08-14 |
23.0177 USDT |
14,470.0188 DASH |
23.8700 USDT |
22.0800 USDT |
24.9200 USDT |
22.1900 USDT |
| 2025-08-13 |
23.6942 USDT |
7,675.6610 DASH |
23.5100 USDT |
23.0800 USDT |
24.0400 USDT |
23.6900 USDT |
| 2025-08-12 |
22.6070 USDT |
6,568.4466 DASH |
22.5600 USDT |
22.1000 USDT |
23.2800 USDT |
23.2600 USDT |
| 2025-08-11 |
23.1845 USDT |
13,726.4799 DASH |
23.0900 USDT |
22.3800 USDT |
23.7800 USDT |
22.6100 USDT |
| 2025-08-10 |
23.1245 USDT |
14,817.4299 DASH |
23.1900 USDT |
22.5100 USDT |
24.0600 USDT |
23.0300 USDT |
| 2025-08-09 |
22.9903 USDT |
6,047.5734 DASH |
22.6000 USDT |
22.5600 USDT |
23.2200 USDT |
23.1200 USDT |
| 2025-08-08 |
22.3567 USDT |
11,273.2440 DASH |
21.9400 USDT |
21.7800 USDT |
22.9300 USDT |
22.6600 USDT |
| 2025-08-07 |
21.4666 USDT |
7,950.6883 DASH |
21.1000 USDT |
20.9400 USDT |
21.9200 USDT |
21.8900 USDT |
| 2025-08-06 |
21.0861 USDT |
6,135.1053 DASH |
21.0700 USDT |
20.6100 USDT |
21.4900 USDT |
21.2000 USDT |
| 2025-08-05 |
21.2146 USDT |
8,004.5241 DASH |
21.6900 USDT |
20.7200 USDT |
21.6900 USDT |
20.9300 USDT |
| 2025-08-04 |
20.9808 USDT |
4,809.2015 DASH |
20.6200 USDT |
20.5300 USDT |
21.3900 USDT |
21.3800 USDT |
| 2025-08-03 |
20.4029 USDT |
6,910.1179 DASH |
20.0100 USDT |
19.8800 USDT |
20.7400 USDT |
20.6400 USDT |
| 2025-08-02 |
20.2424 USDT |
11,178.9911 DASH |
20.3600 USDT |
19.7900 USDT |
20.5900 USDT |
20.1000 USDT |
| 2025-08-01 |
20.5181 USDT |
9,697.2259 DASH |
20.5500 USDT |
20.1700 USDT |
20.9200 USDT |
20.4400 USDT |
| 2025-07-31 |
21.4934 USDT |
7,393.2446 DASH |
21.3200 USDT |
20.9600 USDT |
21.9700 USDT |
21.0200 USDT |
| 2025-07-30 |
20.9082 USDT |
8,477.0735 DASH |
21.2100 USDT |
20.3200 USDT |
21.3000 USDT |
21.1400 USDT |
| 2025-07-29 |
21.5394 USDT |
11,462.0004 DASH |
21.6700 USDT |
20.9000 USDT |
22.1000 USDT |
20.9900 USDT |
| 2025-07-28 |
22.9687 USDT |
7,425.4191 DASH |
23.1700 USDT |
21.7700 USDT |
23.7400 USDT |
21.9000 USDT |
| 2025-07-27 |
22.7566 USDT |
4,516.4997 DASH |
22.4900 USDT |
22.3400 USDT |
23.1000 USDT |
23.0000 USDT |
| 2025-07-26 |
22.5796 USDT |
6,131.1561 DASH |
22.7000 USDT |
22.2800 USDT |
22.9800 USDT |
22.6600 USDT |
| 2025-07-25 |
22.4966 USDT |
8,768.0099 DASH |
22.6800 USDT |
22.0900 USDT |
23.0400 USDT |
22.7700 USDT |
| 2025-07-24 |
22.8174 USDT |
7,623.7218 DASH |
23.3100 USDT |
21.9600 USDT |
23.6000 USDT |
22.8300 USDT |
| 2025-07-23 |
24.6447 USDT |
8,671.0203 DASH |
25.4300 USDT |
23.4500 USDT |
25.7400 USDT |
23.8800 USDT |
| 2025-07-22 |
24.7812 USDT |
10,053.8286 DASH |
25.0500 USDT |
24.2100 USDT |
25.6100 USDT |
25.3000 USDT |
| 2025-07-21 |
25.2538 USDT |
8,482.2431 DASH |
25.1800 USDT |
24.6900 USDT |
25.8200 USDT |
25.0200 USDT |
| 2025-07-20 |
25.2834 USDT |
17,110.8823 DASH |
24.3200 USDT |
24.1800 USDT |
25.9500 USDT |
25.4800 USDT |
| 2025-07-19 |
23.8273 USDT |
9,931.4683 DASH |
23.6700 USDT |
23.0600 USDT |
24.8000 USDT |
24.1400 USDT |
| 2025-07-18 |
23.8558 USDT |
16,023.4711 DASH |
22.6400 USDT |
22.6000 USDT |
24.9000 USDT |
23.2500 USDT |
| 2025-07-17 |
22.5671 USDT |
11,374.0253 DASH |
22.6400 USDT |
21.9300 USDT |
22.9700 USDT |
22.9600 USDT |
| 2025-07-16 |
22.2707 USDT |
8,314.0227 DASH |
22.3100 USDT |
21.7100 USDT |
22.6700 USDT |
22.6500 USDT |
| 2025-07-15 |
21.6029 USDT |
7,596.4499 DASH |
22.1200 USDT |
20.9300 USDT |
22.2200 USDT |
21.9300 USDT |
| 2025-07-14 |
22.8042 USDT |
3,876.9259 DASH |
22.2700 USDT |
22.1500 USDT |
23.2000 USDT |
22.7900 USDT |
| 2025-07-13 |
22.5748 USDT |
13,969.0024 DASH |
21.8400 USDT |
21.7000 USDT |
23.0700 USDT |
22.2300 USDT |
| 2025-07-12 |
21.6781 USDT |
10,576.5211 DASH |
21.7000 USDT |
21.1800 USDT |
22.1100 USDT |
21.3000 USDT |
| 2025-07-11 |
22.0144 USDT |
11,122.8406 DASH |
21.5000 USDT |
21.2800 USDT |
22.5500 USDT |
21.9600 USDT |
| 2025-07-10 |
20.9547 USDT |
7,675.8786 DASH |
20.7300 USDT |
20.6400 USDT |
21.6200 USDT |
21.5400 USDT |
| 2025-07-09 |
20.3120 USDT |
12,897.8664 DASH |
20.0100 USDT |
19.8400 USDT |
20.8700 USDT |
20.8300 USDT |