Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
23.1712 USDT |
13,696.7147 DASH |
23.9000 USDT |
22.5800 USDT |
23.9800 USDT |
23.4800 USDT |
| 2025-05-18 |
23.4046 USDT |
2,332.3638 DASH |
22.8700 USDT |
22.8500 USDT |
23.8800 USDT |
23.7900 USDT |
| 2025-05-17 |
22.9921 USDT |
6,079.2883 DASH |
23.4100 USDT |
22.6000 USDT |
23.5000 USDT |
22.9800 USDT |
| 2025-05-16 |
23.8304 USDT |
7,654.5282 DASH |
23.5900 USDT |
23.1000 USDT |
24.1600 USDT |
23.6500 USDT |
| 2025-05-15 |
23.8867 USDT |
12,444.0239 DASH |
24.7700 USDT |
22.7200 USDT |
25.3300 USDT |
24.2200 USDT |
| 2025-05-14 |
25.3385 USDT |
5,038.1569 DASH |
25.7300 USDT |
24.7600 USDT |
26.0300 USDT |
24.9900 USDT |
| 2025-05-13 |
24.2596 USDT |
6,296.9488 DASH |
24.8100 USDT |
23.5200 USDT |
24.8100 USDT |
24.6900 USDT |
| 2025-05-12 |
25.0340 USDT |
15,569.2958 DASH |
24.5700 USDT |
23.7700 USDT |
26.0700 USDT |
24.7300 USDT |
| 2025-05-11 |
24.5839 USDT |
4,595.0433 DASH |
25.2200 USDT |
24.1200 USDT |
25.3400 USDT |
24.3500 USDT |
| 2025-05-10 |
24.0657 USDT |
8,688.3541 DASH |
23.9700 USDT |
23.7000 USDT |
24.4500 USDT |
24.1700 USDT |
| 2025-05-09 |
23.8110 USDT |
10,732.8248 DASH |
23.1500 USDT |
23.0200 USDT |
24.3500 USDT |
24.0500 USDT |
| 2025-05-08 |
22.4318 USDT |
9,471.7272 DASH |
21.4300 USDT |
21.3700 USDT |
23.2800 USDT |
23.1300 USDT |
| 2025-05-07 |
21.2695 USDT |
7,509.8462 DASH |
21.1900 USDT |
20.7900 USDT |
21.6600 USDT |
20.9800 USDT |
| 2025-05-06 |
21.2169 USDT |
8,613.4822 DASH |
21.7900 USDT |
20.5300 USDT |
22.0400 USDT |
21.0600 USDT |
| 2025-05-05 |
21.8706 USDT |
9,173.6506 DASH |
21.9600 USDT |
21.5500 USDT |
22.1600 USDT |
22.0100 USDT |
| 2025-05-04 |
22.0584 USDT |
8,429.3855 DASH |
22.4500 USDT |
21.6700 USDT |
22.5700 USDT |
21.8900 USDT |
| 2025-05-03 |
22.9860 USDT |
12,230.6224 DASH |
23.7200 USDT |
22.0800 USDT |
23.7300 USDT |
22.8100 USDT |
| 2025-05-02 |
23.4675 USDT |
9,169.9317 DASH |
23.1200 USDT |
23.0200 USDT |
23.9100 USDT |
23.7100 USDT |
| 2025-05-01 |
23.4153 USDT |
3,199.5434 DASH |
23.4400 USDT |
23.1400 USDT |
23.6600 USDT |
23.4500 USDT |
| 2025-04-30 |
23.7393 USDT |
21,384.7386 DASH |
23.1300 USDT |
22.8000 USDT |
24.9600 USDT |
23.4000 USDT |
| 2025-04-29 |
23.6852 USDT |
5,352.9208 DASH |
23.5800 USDT |
23.2400 USDT |
24.1200 USDT |
23.4500 USDT |
| 2025-04-28 |
23.7064 USDT |
48,404.1746 DASH |
21.3300 USDT |
20.9200 USDT |
24.9800 USDT |
23.7300 USDT |
| 2025-04-27 |
21.7097 USDT |
10,471.0407 DASH |
22.5700 USDT |
21.3000 USDT |
22.6600 USDT |
21.3800 USDT |
| 2025-04-26 |
22.5494 USDT |
4,890.0614 DASH |
22.4400 USDT |
22.1900 USDT |
22.8300 USDT |
22.5700 USDT |
| 2025-04-25 |
22.4509 USDT |
6,074.9297 DASH |
22.2300 USDT |
21.9700 USDT |
22.6900 USDT |
22.5200 USDT |
| 2025-04-24 |
22.0079 USDT |
4,086.6774 DASH |
22.3600 USDT |
21.5500 USDT |
22.3600 USDT |
22.1200 USDT |
| 2025-04-23 |
22.3753 USDT |
8,702.3199 DASH |
22.1500 USDT |
22.0100 USDT |
22.8000 USDT |
22.2900 USDT |
| 2025-04-22 |
20.8195 USDT |
9,661.4014 DASH |
20.9500 USDT |
18.7200 USDT |
21.5000 USDT |
21.3000 USDT |
| 2025-04-21 |
21.3113 USDT |
6,703.8194 DASH |
21.2500 USDT |
20.8400 USDT |
21.5800 USDT |
20.9300 USDT |
| 2025-04-20 |
21.2504 USDT |
6,240.1961 DASH |
21.0700 USDT |
20.9600 USDT |
21.4200 USDT |
21.3500 USDT |
| 2025-04-19 |
21.0371 USDT |
7,802.7336 DASH |
20.8900 USDT |
19.9800 USDT |
21.2500 USDT |
21.1800 USDT |
| 2025-04-18 |
20.7567 USDT |
6,853.4077 DASH |
20.4100 USDT |
20.2800 USDT |
21.2000 USDT |
20.8600 USDT |
| 2025-04-17 |
20.2925 USDT |
5,898.6611 DASH |
20.1600 USDT |
20.0400 USDT |
20.6000 USDT |
20.4300 USDT |
| 2025-04-16 |
20.1736 USDT |
4,944.9320 DASH |
20.2400 USDT |
19.9500 USDT |
20.4500 USDT |
20.1700 USDT |
| 2025-04-15 |
20.6407 USDT |
4,334.4043 DASH |
20.5400 USDT |
20.4400 USDT |
20.8200 USDT |
20.6000 USDT |
| 2025-04-14 |
20.6545 USDT |
7,345.1270 DASH |
20.6300 USDT |
18.8100 USDT |
21.0900 USDT |
20.6400 USDT |
| 2025-04-13 |
20.7992 USDT |
5,134.2289 DASH |
21.3200 USDT |
20.5100 USDT |
21.3800 USDT |
20.6300 USDT |
| 2025-04-12 |
20.8790 USDT |
7,616.7288 DASH |
20.5000 USDT |
20.3400 USDT |
21.3800 USDT |
21.2500 USDT |
| 2025-04-11 |
20.2434 USDT |
5,537.8749 DASH |
19.9300 USDT |
19.8900 USDT |
20.6100 USDT |
20.6100 USDT |
| 2025-04-10 |
20.1871 USDT |
12,757.0944 DASH |
20.8000 USDT |
19.5500 USDT |
20.8500 USDT |
19.7900 USDT |
| 2025-04-09 |
19.7383 USDT |
8,926.2017 DASH |
18.9400 USDT |
18.6200 USDT |
20.7400 USDT |
20.7200 USDT |
| 2025-04-08 |
19.6417 USDT |
8,041.3926 DASH |
19.6800 USDT |
19.0700 USDT |
20.2200 USDT |
19.2600 USDT |
| 2025-04-07 |
19.1861 USDT |
14,421.0994 DASH |
19.9200 USDT |
17.8300 USDT |
20.3000 USDT |
19.6100 USDT |
| 2025-04-06 |
21.1920 USDT |
3,357.0405 DASH |
21.4100 USDT |
20.9400 USDT |
21.4400 USDT |
21.1700 USDT |
| 2025-04-05 |
21.4827 USDT |
3,677.7121 DASH |
21.6700 USDT |
21.2800 USDT |
21.8700 USDT |
21.3100 USDT |
| 2025-04-04 |
21.5920 USDT |
7,543.6849 DASH |
21.6200 USDT |
21.0700 USDT |
21.8700 USDT |
21.5900 USDT |
| 2025-04-03 |
21.1835 USDT |
13,025.7246 DASH |
21.4800 USDT |
20.6100 USDT |
22.0000 USDT |
21.2600 USDT |
| 2025-04-02 |
22.1901 USDT |
10,690.5959 DASH |
22.6000 USDT |
21.1700 USDT |
22.8200 USDT |
21.1700 USDT |
| 2025-04-01 |
22.7466 USDT |
7,288.1642 DASH |
22.4200 USDT |
22.3300 USDT |
23.0800 USDT |
22.6000 USDT |
| 2025-03-31 |
22.1967 USDT |
13,336.8835 DASH |
22.0600 USDT |
21.5500 USDT |
22.5900 USDT |
22.2900 USDT |