Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
39.3436 USDT |
12,888.8094 DASH |
39.3700 USDT |
38.5100 USDT |
40.3300 USDT |
39.4100 USDT |
| 2026-05-29 |
39.9929 USDT |
14,407.4077 DASH |
40.1000 USDT |
39.0000 USDT |
40.9200 USDT |
39.4100 USDT |
| 2026-05-28 |
40.0744 USDT |
32,305.6862 DASH |
42.5400 USDT |
38.4400 USDT |
42.6800 USDT |
40.0200 USDT |
| 2026-05-27 |
43.3517 USDT |
33,742.5290 DASH |
43.6000 USDT |
42.1900 USDT |
44.3600 USDT |
42.5700 USDT |
| 2026-05-26 |
44.2444 USDT |
24,184.0593 DASH |
44.7700 USDT |
42.9900 USDT |
45.7500 USDT |
43.5900 USDT |
| 2026-05-25 |
46.0492 USDT |
25,464.4515 DASH |
46.0100 USDT |
44.4000 USDT |
47.3800 USDT |
44.7900 USDT |
| 2026-05-24 |
45.8996 USDT |
22,717.0261 DASH |
45.9700 USDT |
44.5900 USDT |
47.3000 USDT |
45.9700 USDT |
| 2026-05-23 |
44.4392 USDT |
39,964.4774 DASH |
42.8100 USDT |
41.7100 USDT |
46.7600 USDT |
46.0300 USDT |
| 2026-05-22 |
45.5495 USDT |
51,510.2558 DASH |
48.9600 USDT |
42.7500 USDT |
49.5800 USDT |
42.8500 USDT |
| 2026-05-21 |
49.4914 USDT |
61,236.6815 DASH |
50.6500 USDT |
46.9400 USDT |
54.4000 USDT |
48.9500 USDT |
| 2026-05-20 |
47.4003 USDT |
89,418.6010 DASH |
42.1800 USDT |
41.5700 USDT |
50.8200 USDT |
50.7800 USDT |
| 2026-05-19 |
42.5736 USDT |
30,440.7992 DASH |
42.8200 USDT |
41.7400 USDT |
43.4400 USDT |
42.1800 USDT |
| 2026-05-18 |
41.7280 USDT |
40,145.5590 DASH |
40.7800 USDT |
40.1800 USDT |
43.3300 USDT |
42.8000 USDT |
| 2026-05-17 |
41.4025 USDT |
25,729.4535 DASH |
41.3500 USDT |
39.8700 USDT |
42.7500 USDT |
40.8800 USDT |
| 2026-05-16 |
41.5549 USDT |
21,370.8007 DASH |
43.2900 USDT |
40.5200 USDT |
43.5500 USDT |
41.2700 USDT |
| 2026-05-15 |
44.5479 USDT |
36,163.4000 DASH |
46.3600 USDT |
42.8100 USDT |
46.4000 USDT |
43.3800 USDT |
| 2026-05-14 |
45.2108 USDT |
31,614.4787 DASH |
43.8100 USDT |
43.1400 USDT |
46.9800 USDT |
46.3200 USDT |
| 2026-05-13 |
45.7863 USDT |
72,200.7496 DASH |
46.3700 USDT |
43.3700 USDT |
47.5900 USDT |
43.8100 USDT |
| 2026-05-12 |
45.8090 USDT |
115,121.9422 DASH |
46.7800 USDT |
44.6500 USDT |
47.4100 USDT |
46.4100 USDT |
| 2026-05-11 |
46.9438 USDT |
105,468.7487 DASH |
47.6000 USDT |
46.0600 USDT |
47.8100 USDT |
46.8000 USDT |
| 2026-05-10 |
48.6037 USDT |
124,986.0605 DASH |
49.0100 USDT |
45.8200 USDT |
49.8800 USDT |
47.5800 USDT |
| 2026-05-09 |
50.2167 USDT |
145,518.3776 DASH |
50.2400 USDT |
48.7800 USDT |
52.7600 USDT |
49.0200 USDT |
| 2026-05-08 |
49.6645 USDT |
166,674.1181 DASH |
52.1700 USDT |
47.2300 USDT |
52.6600 USDT |
50.3000 USDT |
| 2026-05-07 |
51.4946 USDT |
219,164.6260 DASH |
51.3700 USDT |
49.2100 USDT |
54.2300 USDT |
52.1700 USDT |
| 2026-05-06 |
53.0182 USDT |
346,166.1982 DASH |
49.0600 USDT |
47.6500 USDT |
58.6300 USDT |
51.3300 USDT |
| 2026-05-05 |
46.6734 USDT |
285,159.5619 DASH |
47.4100 USDT |
44.3900 USDT |
50.2400 USDT |
49.0600 USDT |
| 2026-05-04 |
46.8762 USDT |
369,467.2195 DASH |
39.2800 USDT |
38.9900 USDT |
51.6200 USDT |
47.4200 USDT |
| 2026-05-03 |
38.3465 USDT |
192,749.8789 DASH |
37.0800 USDT |
36.8000 USDT |
39.6800 USDT |
39.2700 USDT |
| 2026-05-02 |
37.4540 USDT |
147,370.2370 DASH |
37.6300 USDT |
36.6900 USDT |
38.6900 USDT |
37.0800 USDT |
| 2026-05-01 |
36.6425 USDT |
182,377.7013 DASH |
35.3400 USDT |
34.9600 USDT |
38.8300 USDT |
37.6600 USDT |
| 2026-04-30 |
34.6390 USDT |
124,896.1884 DASH |
34.5500 USDT |
34.0700 USDT |
35.5300 USDT |
35.3500 USDT |
| 2026-04-29 |
34.5863 USDT |
81,851.1525 DASH |
34.8100 USDT |
33.6400 USDT |
35.7200 USDT |
34.5200 USDT |
| 2026-04-28 |
35.1502 USDT |
123,483.5949 DASH |
35.4700 USDT |
34.5900 USDT |
35.9300 USDT |
34.8100 USDT |
| 2026-04-27 |
35.8400 USDT |
118,298.3538 DASH |
36.2900 USDT |
34.4700 USDT |
37.2500 USDT |
35.4600 USDT |
| 2026-04-26 |
36.5783 USDT |
82,083.0452 DASH |
36.1300 USDT |
35.9400 USDT |
37.0800 USDT |
36.2800 USDT |
| 2026-04-25 |
36.2278 USDT |
79,849.9876 DASH |
36.5800 USDT |
35.7200 USDT |
36.6700 USDT |
36.1600 USDT |
| 2026-04-24 |
36.6151 USDT |
144,418.8038 DASH |
36.4500 USDT |
35.4100 USDT |
37.4300 USDT |
36.5800 USDT |
| 2026-04-23 |
35.4518 USDT |
120,557.4244 DASH |
35.3500 USDT |
34.4900 USDT |
36.6800 USDT |
36.4500 USDT |
| 2026-04-22 |
36.5442 USDT |
147,831.2240 DASH |
36.6600 USDT |
35.3300 USDT |
37.6100 USDT |
35.3500 USDT |
| 2026-04-21 |
35.3605 USDT |
193,445.7700 DASH |
34.2700 USDT |
34.0800 USDT |
37.2200 USDT |
36.6600 USDT |
| 2026-04-20 |
34.3826 USDT |
48,644.0538 DASH |
33.5400 USDT |
33.3200 USDT |
34.7900 USDT |
34.2400 USDT |
| 2026-04-19 |
34.3828 USDT |
34,254.9080 DASH |
34.5200 USDT |
33.3400 USDT |
35.8800 USDT |
33.5300 USDT |
| 2026-04-18 |
35.3932 USDT |
18,895.5835 DASH |
36.9100 USDT |
34.1500 USDT |
37.3500 USDT |
34.5900 USDT |
| 2026-04-17 |
37.1865 USDT |
19,054.8498 DASH |
36.9900 USDT |
36.2300 USDT |
38.1500 USDT |
36.8700 USDT |
| 2026-04-16 |
36.7987 USDT |
77,864.1174 DASH |
38.0700 USDT |
36.2300 USDT |
38.5800 USDT |
36.9900 USDT |
| 2026-04-15 |
38.2797 USDT |
71,859.8586 DASH |
38.2300 USDT |
37.7500 USDT |
39.0600 USDT |
38.0800 USDT |
| 2026-04-14 |
39.9134 USDT |
216,726.0495 DASH |
41.3400 USDT |
37.6900 USDT |
41.6700 USDT |
38.2300 USDT |
| 2026-04-13 |
41.3193 USDT |
281,949.2214 DASH |
40.8900 USDT |
39.6300 USDT |
44.2700 USDT |
41.3600 USDT |
| 2026-04-12 |
43.1030 USDT |
311,949.0277 DASH |
46.2100 USDT |
40.7200 USDT |
47.7900 USDT |
40.9000 USDT |
| 2026-04-11 |
45.6081 USDT |
379,367.9509 DASH |
45.7200 USDT |
43.1300 USDT |
47.8800 USDT |
46.2000 USDT |