Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
19.8888 USDT |
5,772.8718 DASH |
19.8900 USDT |
19.6300 USDT |
20.2000 USDT |
20.1200 USDT |
| 2025-07-07 |
19.9531 USDT |
13,385.1118 DASH |
20.0700 USDT |
19.5300 USDT |
20.2600 USDT |
19.7700 USDT |
| 2025-07-06 |
19.9433 USDT |
5,145.8487 DASH |
19.7800 USDT |
19.6700 USDT |
20.2200 USDT |
20.0800 USDT |
| 2025-07-05 |
19.7905 USDT |
6,219.2879 DASH |
19.7300 USDT |
19.5800 USDT |
19.9500 USDT |
19.8300 USDT |
| 2025-07-04 |
20.1690 USDT |
4,790.4308 DASH |
20.4400 USDT |
19.8500 USDT |
20.5100 USDT |
20.1000 USDT |
| 2025-07-03 |
20.5804 USDT |
9,809.9542 DASH |
20.5200 USDT |
20.2600 USDT |
20.9600 USDT |
20.4900 USDT |
| 2025-07-02 |
19.8931 USDT |
13,577.4893 DASH |
19.2800 USDT |
19.1200 USDT |
20.5200 USDT |
20.4300 USDT |
| 2025-07-01 |
19.7960 USDT |
2,470.0244 DASH |
20.0200 USDT |
19.5800 USDT |
20.0900 USDT |
19.6000 USDT |
| 2025-06-30 |
20.2369 USDT |
11,700.7016 DASH |
20.3500 USDT |
19.7100 USDT |
20.4800 USDT |
20.0900 USDT |
| 2025-06-29 |
19.9170 USDT |
5,355.2137 DASH |
19.8700 USDT |
19.7500 USDT |
20.1000 USDT |
20.1000 USDT |
| 2025-06-28 |
19.5185 USDT |
3,925.5976 DASH |
19.4800 USDT |
19.3700 USDT |
19.9100 USDT |
19.8600 USDT |
| 2025-06-27 |
19.3484 USDT |
7,372.7159 DASH |
19.2300 USDT |
19.1300 USDT |
19.6000 USDT |
19.4100 USDT |
| 2025-06-26 |
19.7072 USDT |
3,222.2817 DASH |
19.7000 USDT |
19.1500 USDT |
20.1400 USDT |
19.2300 USDT |
| 2025-06-25 |
20.0257 USDT |
8,730.5987 DASH |
20.1300 USDT |
19.7200 USDT |
20.3200 USDT |
19.8000 USDT |
| 2025-06-24 |
19.9630 USDT |
4,006.9727 DASH |
19.7500 USDT |
19.7500 USDT |
20.2000 USDT |
19.9000 USDT |
| 2025-06-23 |
18.5564 USDT |
9,438.5317 DASH |
18.3000 USDT |
18.0700 USDT |
19.3300 USDT |
19.3200 USDT |
| 2025-06-22 |
18.1887 USDT |
7,016.4333 DASH |
18.8400 USDT |
17.4300 USDT |
19.0100 USDT |
17.4700 USDT |
| 2025-06-21 |
19.4798 USDT |
3,138.3814 DASH |
19.5400 USDT |
19.1200 USDT |
19.7000 USDT |
19.2400 USDT |
| 2025-06-20 |
19.7968 USDT |
1,680.7537 DASH |
19.9000 USDT |
19.6100 USDT |
20.0600 USDT |
20.0100 USDT |
| 2025-06-19 |
19.8006 USDT |
3,825.9693 DASH |
19.8700 USDT |
19.5800 USDT |
20.0100 USDT |
19.7600 USDT |
| 2025-06-18 |
19.7403 USDT |
2,605.6237 DASH |
19.6400 USDT |
19.5600 USDT |
20.0500 USDT |
19.7900 USDT |
| 2025-06-17 |
20.3712 USDT |
3,955.6870 DASH |
20.1600 USDT |
19.7700 USDT |
21.3700 USDT |
20.2200 USDT |
| 2025-06-16 |
20.6472 USDT |
6,557.9980 DASH |
20.1000 USDT |
19.9200 USDT |
20.9100 USDT |
20.7500 USDT |
| 2025-06-15 |
20.1915 USDT |
3,138.0550 DASH |
20.1700 USDT |
20.0900 USDT |
20.4200 USDT |
20.1500 USDT |
| 2025-06-14 |
20.3913 USDT |
4,961.7613 DASH |
20.4600 USDT |
19.9900 USDT |
20.5500 USDT |
20.3200 USDT |
| 2025-06-13 |
19.9837 USDT |
5,225.5085 DASH |
20.7000 USDT |
19.5600 USDT |
20.7000 USDT |
20.1400 USDT |
| 2025-06-12 |
21.2519 USDT |
5,377.8984 DASH |
21.8800 USDT |
20.6600 USDT |
21.8800 USDT |
20.7200 USDT |
| 2025-06-11 |
22.3219 USDT |
8,752.7540 DASH |
22.7200 USDT |
21.6900 USDT |
22.7300 USDT |
21.8000 USDT |
| 2025-06-10 |
22.2136 USDT |
1,310.1710 DASH |
22.2900 USDT |
21.9900 USDT |
22.4100 USDT |
22.0300 USDT |
| 2025-06-09 |
21.6171 USDT |
6,375.5258 DASH |
21.4700 USDT |
21.1900 USDT |
22.0000 USDT |
21.8100 USDT |
| 2025-06-08 |
21.4861 USDT |
3,377.2089 DASH |
21.6200 USDT |
21.1800 USDT |
21.8000 USDT |
21.6900 USDT |
| 2025-06-07 |
21.5360 USDT |
8,713.5580 DASH |
21.2800 USDT |
20.0900 USDT |
22.6100 USDT |
21.5600 USDT |
| 2025-06-06 |
21.0027 USDT |
5,272.2888 DASH |
20.5500 USDT |
20.3600 USDT |
21.6400 USDT |
21.2600 USDT |
| 2025-06-05 |
21.2763 USDT |
7,343.3416 DASH |
21.5400 USDT |
20.4000 USDT |
21.7100 USDT |
20.6700 USDT |
| 2025-06-04 |
22.2699 USDT |
8,875.2205 DASH |
22.3200 USDT |
21.8000 USDT |
22.6100 USDT |
21.9700 USDT |
| 2025-06-03 |
22.3772 USDT |
6,888.3243 DASH |
22.3200 USDT |
22.1200 USDT |
22.6300 USDT |
22.3800 USDT |
| 2025-06-02 |
21.8428 USDT |
8,382.4639 DASH |
22.1400 USDT |
21.5700 USDT |
22.1800 USDT |
22.0200 USDT |
| 2025-06-01 |
21.8620 USDT |
8,673.9364 DASH |
21.8900 USDT |
21.5100 USDT |
22.1900 USDT |
22.1400 USDT |
| 2025-05-31 |
21.7129 USDT |
4,584.7541 DASH |
21.8300 USDT |
21.3100 USDT |
22.0700 USDT |
22.0300 USDT |
| 2025-05-30 |
22.4231 USDT |
10,529.6127 DASH |
23.2500 USDT |
21.7000 USDT |
23.3100 USDT |
22.2900 USDT |
| 2025-05-29 |
23.6253 USDT |
7,689.6446 DASH |
23.8000 USDT |
23.0800 USDT |
24.2200 USDT |
23.2200 USDT |
| 2025-05-28 |
23.9369 USDT |
7,903.7372 DASH |
23.9400 USDT |
23.4300 USDT |
24.2900 USDT |
23.4300 USDT |
| 2025-05-27 |
23.9130 USDT |
6,449.5957 DASH |
23.5400 USDT |
23.1400 USDT |
24.2300 USDT |
24.1900 USDT |
| 2025-05-26 |
23.7876 USDT |
3,455.1030 DASH |
23.6400 USDT |
23.4400 USDT |
24.0500 USDT |
23.4400 USDT |
| 2025-05-25 |
22.9059 USDT |
6,602.9050 DASH |
23.2700 USDT |
22.5900 USDT |
23.3000 USDT |
23.0600 USDT |
| 2025-05-24 |
23.4761 USDT |
3,945.0273 DASH |
23.3700 USDT |
23.2100 USDT |
23.7700 USDT |
23.6400 USDT |
| 2025-05-23 |
24.5617 USDT |
11,178.1980 DASH |
25.0600 USDT |
23.5300 USDT |
25.6400 USDT |
24.1000 USDT |
| 2025-05-22 |
24.9068 USDT |
25,145.1113 DASH |
23.9900 USDT |
23.9200 USDT |
25.5900 USDT |
24.8800 USDT |
| 2025-05-21 |
23.7261 USDT |
22,159.7312 DASH |
23.5400 USDT |
23.1800 USDT |
24.3100 USDT |
23.4500 USDT |
| 2025-05-20 |
23.5496 USDT |
12,490.6764 DASH |
23.4400 USDT |
23.1300 USDT |
23.8800 USDT |
23.3600 USDT |