Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-10 |
42.1650 USDT |
484,670.2059 DASH |
35.9600 USDT |
35.5300 USDT |
46.3100 USDT |
45.7400 USDT |
| 2026-04-09 |
33.8301 USDT |
130,042.7906 DASH |
32.1000 USDT |
31.5500 USDT |
37.8600 USDT |
35.9900 USDT |
| 2026-04-08 |
33.0056 USDT |
209,028.7729 DASH |
33.5700 USDT |
31.8500 USDT |
33.9300 USDT |
32.1100 USDT |
| 2026-04-07 |
31.1900 USDT |
178,479.8429 DASH |
30.0400 USDT |
29.9000 USDT |
34.0100 USDT |
33.5700 USDT |
| 2026-04-06 |
30.7229 USDT |
28,964.2274 DASH |
30.4300 USDT |
29.8500 USDT |
31.2200 USDT |
30.0400 USDT |
| 2026-04-05 |
30.1683 USDT |
21,260.5373 DASH |
30.8600 USDT |
29.7000 USDT |
30.9800 USDT |
30.3900 USDT |
| 2026-04-04 |
30.0679 USDT |
61,981.3247 DASH |
29.9300 USDT |
29.5900 USDT |
31.0200 USDT |
30.8700 USDT |
| 2026-04-03 |
30.2034 USDT |
22,216.8632 DASH |
30.1900 USDT |
29.7500 USDT |
30.6300 USDT |
29.9300 USDT |
| 2026-04-02 |
30.2889 USDT |
79,819.1391 DASH |
31.6300 USDT |
29.3100 USDT |
31.9300 USDT |
30.1800 USDT |
| 2026-04-01 |
32.4836 USDT |
108,869.2753 DASH |
32.7200 USDT |
31.5300 USDT |
33.2000 USDT |
31.6300 USDT |
| 2026-03-31 |
32.5893 USDT |
126,380.1323 DASH |
32.0400 USDT |
31.7300 USDT |
33.3100 USDT |
32.7400 USDT |
| 2026-03-30 |
32.3558 USDT |
33,588.4535 DASH |
31.8600 USDT |
31.6100 USDT |
32.9900 USDT |
32.0300 USDT |
| 2026-03-29 |
31.8688 USDT |
17,328.9823 DASH |
31.7400 USDT |
30.9200 USDT |
32.4200 USDT |
31.8600 USDT |
| 2026-03-28 |
31.8356 USDT |
34,389.6621 DASH |
31.7000 USDT |
31.1700 USDT |
32.7000 USDT |
31.7100 USDT |
| 2026-03-27 |
32.1408 USDT |
70,476.2010 DASH |
32.2800 USDT |
31.4400 USDT |
32.9700 USDT |
31.7000 USDT |
| 2026-03-26 |
33.3317 USDT |
104,388.0005 DASH |
34.1800 USDT |
32.0100 USDT |
34.4500 USDT |
32.2900 USDT |
| 2026-03-25 |
34.2071 USDT |
209,382.5830 DASH |
34.4000 USDT |
33.6900 USDT |
35.0100 USDT |
34.1800 USDT |
| 2026-03-24 |
34.2666 USDT |
14,256.5745 DASH |
34.5200 USDT |
33.5000 USDT |
35.0700 USDT |
34.3200 USDT |
| 2026-03-23 |
33.9260 USDT |
47,683.9661 DASH |
32.1900 USDT |
32.1400 USDT |
34.8700 USDT |
34.5000 USDT |
| 2026-03-22 |
32.0095 USDT |
58,444.4836 DASH |
31.3900 USDT |
30.8600 USDT |
32.7100 USDT |
32.1900 USDT |
| 2026-03-21 |
32.5171 USDT |
13,697.8269 DASH |
32.1300 USDT |
31.1200 USDT |
33.3600 USDT |
31.4600 USDT |
| 2026-03-20 |
31.8337 USDT |
13,795.9163 DASH |
31.3800 USDT |
31.3400 USDT |
32.2300 USDT |
32.1000 USDT |
| 2026-03-19 |
31.6267 USDT |
15,915.4370 DASH |
32.6300 USDT |
31.1300 USDT |
32.8300 USDT |
31.3700 USDT |
| 2026-03-18 |
33.6072 USDT |
31,024.5385 DASH |
35.2800 USDT |
32.0000 USDT |
35.8300 USDT |
32.6100 USDT |
| 2026-03-17 |
35.1395 USDT |
48,551.4951 DASH |
35.8700 USDT |
34.3300 USDT |
36.3500 USDT |
35.2200 USDT |
| 2026-03-16 |
35.5464 USDT |
58,635.1185 DASH |
33.9200 USDT |
33.6700 USDT |
36.9800 USDT |
35.9200 USDT |
| 2026-03-15 |
33.5388 USDT |
15,254.1311 DASH |
32.6600 USDT |
32.3500 USDT |
34.1300 USDT |
33.8400 USDT |
| 2026-03-14 |
32.5641 USDT |
7,085.6821 DASH |
32.3100 USDT |
32.2000 USDT |
33.3100 USDT |
32.6600 USDT |
| 2026-03-13 |
33.2941 USDT |
20,395.5627 DASH |
32.8200 USDT |
32.1000 USDT |
34.1800 USDT |
32.3400 USDT |
| 2026-03-12 |
32.5317 USDT |
11,932.6256 DASH |
32.5100 USDT |
31.9300 USDT |
32.9700 USDT |
32.8800 USDT |
| 2026-03-11 |
32.1925 USDT |
11,783.3633 DASH |
32.3400 USDT |
31.6800 USDT |
32.7800 USDT |
32.4300 USDT |
| 2026-03-10 |
32.9018 USDT |
13,319.9711 DASH |
32.1900 USDT |
32.0800 USDT |
33.5000 USDT |
32.3400 USDT |
| 2026-03-09 |
31.8655 USDT |
18,529.4239 DASH |
30.4400 USDT |
30.2000 USDT |
32.9300 USDT |
32.1300 USDT |
| 2026-03-08 |
30.9688 USDT |
13,664.6161 DASH |
31.8100 USDT |
30.1000 USDT |
31.8200 USDT |
30.4100 USDT |
| 2026-03-07 |
32.3348 USDT |
12,159.5634 DASH |
32.5100 USDT |
31.6200 USDT |
32.8800 USDT |
31.8300 USDT |
| 2026-03-06 |
33.2686 USDT |
16,969.3279 DASH |
34.3600 USDT |
32.1400 USDT |
34.7800 USDT |
32.4200 USDT |
| 2026-03-05 |
34.7906 USDT |
4,193.5143 DASH |
35.0700 USDT |
34.2500 USDT |
35.4400 USDT |
34.7000 USDT |
| 2026-03-04 |
35.1575 USDT |
25,959.6905 DASH |
34.2200 USDT |
33.6300 USDT |
36.2700 USDT |
35.5900 USDT |
| 2026-03-03 |
33.6037 USDT |
18,966.2613 DASH |
34.7800 USDT |
32.4000 USDT |
34.9200 USDT |
33.7400 USDT |
| 2026-03-02 |
33.7643 USDT |
28,959.1777 DASH |
31.8600 USDT |
31.3900 USDT |
35.2000 USDT |
34.8800 USDT |
| 2026-03-01 |
33.0819 USDT |
23,574.4889 DASH |
33.0500 USDT |
31.5600 USDT |
34.5300 USDT |
31.6500 USDT |
| 2026-02-28 |
31.3952 USDT |
36,821.8430 DASH |
33.2300 USDT |
30.5800 USDT |
33.4600 USDT |
31.3000 USDT |
| 2026-02-27 |
34.3991 USDT |
12,474.5622 DASH |
34.1400 USDT |
33.1300 USDT |
35.7300 USDT |
33.2300 USDT |
| 2026-02-26 |
34.9853 USDT |
21,564.6957 DASH |
34.7900 USDT |
33.6800 USDT |
36.2400 USDT |
34.2500 USDT |
| 2026-02-25 |
33.5947 USDT |
19,872.7953 DASH |
32.3700 USDT |
32.1500 USDT |
35.0700 USDT |
34.9200 USDT |
| 2026-02-24 |
32.2437 USDT |
24,011.3338 DASH |
32.1000 USDT |
31.3000 USDT |
33.4100 USDT |
32.5200 USDT |
| 2026-02-23 |
32.3262 USDT |
24,351.2558 DASH |
33.2000 USDT |
31.1200 USDT |
33.8400 USDT |
32.7100 USDT |
| 2026-02-22 |
34.0023 USDT |
9,616.5971 DASH |
33.9100 USDT |
33.2800 USDT |
34.5700 USDT |
33.3400 USDT |
| 2026-02-21 |
34.6993 USDT |
21,703.6918 DASH |
35.2200 USDT |
33.9400 USDT |
36.0400 USDT |
34.0800 USDT |
| 2026-02-20 |
33.6951 USDT |
26,730.9211 DASH |
34.6500 USDT |
32.8000 USDT |
34.9800 USDT |
33.3900 USDT |