Identifier on Kucoin: DASH-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-10-30 |
29.1460 USDT |
18,944.9777 DASH |
28.6300 USDT |
28.2300 USDT |
29.4100 USDT |
29.3300 USDT |
2023-10-29 |
28.5475 USDT |
5,075.8802 DASH |
28.4000 USDT |
28.0900 USDT |
28.8700 USDT |
28.6000 USDT |
2023-10-28 |
28.1671 USDT |
10,173.2174 DASH |
27.6700 USDT |
27.6100 USDT |
28.5700 USDT |
28.4000 USDT |
2023-10-27 |
27.6280 USDT |
9,603.7832 DASH |
28.0100 USDT |
27.0500 USDT |
28.0500 USDT |
27.6500 USDT |
2023-10-26 |
27.9221 USDT |
13,069.7470 DASH |
27.7100 USDT |
27.0500 USDT |
28.8200 USDT |
27.9500 USDT |
2023-10-25 |
27.8606 USDT |
8,942.8926 DASH |
28.0600 USDT |
27.2500 USDT |
28.3700 USDT |
27.7300 USDT |
2023-10-24 |
27.9726 USDT |
18,851.1928 DASH |
27.6700 USDT |
27.1000 USDT |
28.8300 USDT |
28.1700 USDT |
2023-10-23 |
26.7130 USDT |
17,238.2568 DASH |
26.3000 USDT |
26.0900 USDT |
27.9900 USDT |
27.6400 USDT |
2023-10-22 |
25.9603 USDT |
9,128.0668 DASH |
26.0900 USDT |
25.6200 USDT |
26.4100 USDT |
25.9000 USDT |
2023-10-21 |
25.8798 USDT |
9,508.8016 DASH |
25.3100 USDT |
25.2600 USDT |
26.4800 USDT |
26.0500 USDT |
2023-10-20 |
25.4640 USDT |
10,336.5579 DASH |
24.8800 USDT |
24.8500 USDT |
25.9500 USDT |
25.3000 USDT |
2023-10-19 |
24.8046 USDT |
12,363.7510 DASH |
24.7800 USDT |
24.4200 USDT |
25.0600 USDT |
24.8600 USDT |
2023-10-18 |
24.9112 USDT |
11,911.5832 DASH |
24.9900 USDT |
24.6200 USDT |
25.3900 USDT |
24.7600 USDT |
2023-10-17 |
25.2769 USDT |
10,419.3554 DASH |
25.7900 USDT |
24.7100 USDT |
25.8700 USDT |
24.9600 USDT |
2023-10-16 |
25.9877 USDT |
8,425.2867 DASH |
25.5900 USDT |
25.5800 USDT |
26.7900 USDT |
25.7100 USDT |
2023-10-15 |
25.6118 USDT |
6,901.6544 DASH |
25.4900 USDT |
25.3600 USDT |
25.8300 USDT |
25.7500 USDT |
2023-10-14 |
25.5820 USDT |
6,012.4313 DASH |
25.3700 USDT |
25.3400 USDT |
25.7400 USDT |
25.4700 USDT |
2023-10-13 |
25.2461 USDT |
6,754.4392 DASH |
25.0300 USDT |
24.9300 USDT |
25.7600 USDT |
25.6000 USDT |
2023-10-12 |
25.1421 USDT |
4,990.5418 DASH |
25.5300 USDT |
24.7500 USDT |
25.5300 USDT |
25.1100 USDT |
2023-10-11 |
25.4115 USDT |
4,992.4226 DASH |
25.6500 USDT |
25.1200 USDT |
25.7800 USDT |
25.4700 USDT |
2023-10-10 |
25.9759 USDT |
5,560.5323 DASH |
25.9700 USDT |
25.4200 USDT |
26.3000 USDT |
25.7000 USDT |
2023-10-09 |
25.9651 USDT |
6,409.3679 DASH |
26.5500 USDT |
25.2000 USDT |
26.7000 USDT |
25.9300 USDT |
2023-10-08 |
26.6608 USDT |
3,913.5323 DASH |
26.8100 USDT |
26.4200 USDT |
26.9300 USDT |
26.5200 USDT |
2023-10-07 |
26.9447 USDT |
5,232.1399 DASH |
26.9200 USDT |
26.7000 USDT |
27.3300 USDT |
26.7400 USDT |
2023-10-06 |
27.0131 USDT |
5,998.4622 DASH |
26.9100 USDT |
26.7100 USDT |
27.1800 USDT |
26.8900 USDT |
2023-10-05 |
27.0634 USDT |
6,584.7762 DASH |
27.0000 USDT |
26.7100 USDT |
27.5600 USDT |
26.8300 USDT |
2023-10-04 |
26.8597 USDT |
7,323.5758 DASH |
27.0800 USDT |
26.1500 USDT |
27.1900 USDT |
27.0400 USDT |
2023-10-03 |
27.5261 USDT |
5,492.4626 DASH |
27.3600 USDT |
26.9300 USDT |
27.9600 USDT |
27.1000 USDT |
2023-10-02 |
27.9066 USDT |
7,864.1952 DASH |
28.2400 USDT |
26.8800 USDT |
28.6100 USDT |
27.2900 USDT |
2023-10-01 |
27.9490 USDT |
8,361.2626 DASH |
27.7500 USDT |
27.4100 USDT |
28.6100 USDT |
28.2000 USDT |
2023-09-30 |
27.8843 USDT |
12,483.5431 DASH |
27.3700 USDT |
27.1600 USDT |
28.2800 USDT |
27.9900 USDT |
2023-09-29 |
27.2034 USDT |
8,113.0369 DASH |
26.9800 USDT |
26.8300 USDT |
27.7500 USDT |
27.4000 USDT |
2023-09-28 |
26.7074 USDT |
5,208.3572 DASH |
26.4100 USDT |
26.2900 USDT |
27.2000 USDT |
26.8900 USDT |
2023-09-27 |
26.6053 USDT |
10,524.5372 DASH |
26.5400 USDT |
26.1800 USDT |
27.1900 USDT |
26.2500 USDT |
2023-09-26 |
26.9133 USDT |
9,496.1125 DASH |
26.9800 USDT |
26.2500 USDT |
27.3600 USDT |
26.5000 USDT |
2023-09-25 |
26.7248 USDT |
7,514.9566 DASH |
26.3600 USDT |
26.0400 USDT |
27.1100 USDT |
26.9300 USDT |
2023-09-24 |
26.6830 USDT |
5,437.5713 DASH |
26.7600 USDT |
26.2900 USDT |
26.9000 USDT |
26.3300 USDT |
2023-09-23 |
26.7286 USDT |
5,446.6248 DASH |
26.7200 USDT |
26.5200 USDT |
26.9600 USDT |
26.6800 USDT |
2023-09-22 |
26.4538 USDT |
7,915.3383 DASH |
26.2300 USDT |
25.9900 USDT |
26.8400 USDT |
26.8000 USDT |
2023-09-21 |
26.2761 USDT |
8,112.9170 DASH |
26.5400 USDT |
25.8700 USDT |
26.7600 USDT |
26.1800 USDT |
2023-09-20 |
26.3085 USDT |
6,405.8356 DASH |
26.3700 USDT |
26.0300 USDT |
26.5800 USDT |
26.4800 USDT |
2023-09-19 |
26.2418 USDT |
6,163.0273 DASH |
25.9400 USDT |
25.7600 USDT |
26.5400 USDT |
26.3000 USDT |
2023-09-18 |
26.3466 USDT |
6,501.9271 DASH |
25.8500 USDT |
25.5300 USDT |
26.8000 USDT |
26.2400 USDT |
2023-09-17 |
26.2532 USDT |
6,305.3128 DASH |
26.7800 USDT |
25.5500 USDT |
26.8000 USDT |
25.9000 USDT |
2023-09-16 |
26.7200 USDT |
7,268.8704 DASH |
26.5400 USDT |
26.4700 USDT |
27.2300 USDT |
26.7800 USDT |
2023-09-15 |
25.9884 USDT |
6,657.5667 DASH |
25.6200 USDT |
25.4500 USDT |
26.4500 USDT |
26.3400 USDT |
2023-09-14 |
25.6534 USDT |
7,316.5958 DASH |
25.5600 USDT |
25.3300 USDT |
25.9200 USDT |
25.7800 USDT |
2023-09-13 |
25.5410 USDT |
8,564.5703 DASH |
25.1700 USDT |
25.0200 USDT |
25.9000 USDT |
25.7800 USDT |
2023-09-12 |
25.3869 USDT |
8,351.0743 DASH |
24.7600 USDT |
24.6900 USDT |
25.8900 USDT |
25.3900 USDT |
2023-09-11 |
25.1052 USDT |
8,302.6828 DASH |
25.6100 USDT |
24.4300 USDT |
25.6600 USDT |
24.5500 USDT |