Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-31 |
42.0377 USDT |
18,272.5650 DASH |
42.6100 USDT |
40.7300 USDT |
43.4500 USDT |
40.9700 USDT |
| 2025-12-30 |
42.8387 USDT |
10,682.1986 DASH |
42.3700 USDT |
42.1700 USDT |
43.7000 USDT |
42.9100 USDT |
| 2025-12-29 |
43.5572 USDT |
29,750.0776 DASH |
44.0200 USDT |
41.9600 USDT |
45.2100 USDT |
42.9100 USDT |
| 2025-12-28 |
44.4739 USDT |
24,911.5513 DASH |
44.7400 USDT |
43.5100 USDT |
45.9000 USDT |
43.8500 USDT |
| 2025-12-27 |
43.4732 USDT |
43,601.2296 DASH |
39.3400 USDT |
39.0800 USDT |
47.2000 USDT |
45.1300 USDT |
| 2025-12-26 |
38.8359 USDT |
6,589.0698 DASH |
37.9300 USDT |
37.8100 USDT |
39.8400 USDT |
38.9600 USDT |
| 2025-12-25 |
39.5045 USDT |
23,857.2785 DASH |
38.3400 USDT |
37.9100 USDT |
40.3800 USDT |
39.5500 USDT |
| 2025-12-24 |
37.0673 USDT |
13,895.3748 DASH |
37.8600 USDT |
36.2400 USDT |
38.1400 USDT |
37.5700 USDT |
| 2025-12-23 |
37.7782 USDT |
3,758.0593 DASH |
38.3800 USDT |
37.2000 USDT |
39.0100 USDT |
37.3400 USDT |
| 2025-12-22 |
38.3991 USDT |
14,221.6262 DASH |
38.4300 USDT |
37.2800 USDT |
39.4000 USDT |
38.4100 USDT |
| 2025-12-21 |
38.5916 USDT |
14,855.9188 DASH |
39.9900 USDT |
37.6000 USDT |
40.0600 USDT |
38.3000 USDT |
| 2025-12-20 |
39.6825 USDT |
19,419.7870 DASH |
38.7500 USDT |
38.4100 USDT |
41.3000 USDT |
39.9800 USDT |
| 2025-12-19 |
36.4812 USDT |
10,349.1053 DASH |
35.7300 USDT |
35.0700 USDT |
37.7000 USDT |
36.9200 USDT |
| 2025-12-18 |
37.7547 USDT |
14,207.4386 DASH |
38.0600 USDT |
36.0300 USDT |
39.2500 USDT |
36.4600 USDT |
| 2025-12-17 |
40.1443 USDT |
8,156.8748 DASH |
41.1500 USDT |
39.6400 USDT |
41.1500 USDT |
40.0700 USDT |
| 2025-12-16 |
41.1266 USDT |
24,069.3751 DASH |
40.9200 USDT |
39.2900 USDT |
42.6400 USDT |
41.0100 USDT |
| 2025-12-15 |
42.2242 USDT |
9,812.7209 DASH |
40.9900 USDT |
40.8700 USDT |
43.1600 USDT |
43.0200 USDT |
| 2025-12-14 |
42.8063 USDT |
21,532.9548 DASH |
44.9500 USDT |
40.9700 USDT |
45.4600 USDT |
41.0400 USDT |
| 2025-12-13 |
45.6426 USDT |
16,729.6057 DASH |
46.5400 USDT |
44.4900 USDT |
47.2000 USDT |
44.8700 USDT |
| 2025-12-12 |
47.3011 USDT |
17,504.4146 DASH |
48.1300 USDT |
45.7200 USDT |
48.7000 USDT |
46.3300 USDT |
| 2025-12-11 |
47.4590 USDT |
28,954.1514 DASH |
46.8400 USDT |
45.5300 USDT |
49.4200 USDT |
48.1800 USDT |
| 2025-12-10 |
50.6697 USDT |
37,312.3195 DASH |
50.4100 USDT |
48.1300 USDT |
53.2300 USDT |
48.6500 USDT |
| 2025-12-09 |
48.5865 USDT |
22,616.3939 DASH |
49.6700 USDT |
47.2400 USDT |
50.2000 USDT |
48.0900 USDT |
| 2025-12-08 |
47.1323 USDT |
14,201.0212 DASH |
44.5700 USDT |
44.3700 USDT |
48.8600 USDT |
47.9200 USDT |
| 2025-12-07 |
45.3370 USDT |
29,301.2890 DASH |
47.4300 USDT |
43.8100 USDT |
47.6000 USDT |
45.6800 USDT |
| 2025-12-06 |
47.2435 USDT |
7,036.1810 DASH |
47.0800 USDT |
46.2500 USDT |
48.9700 USDT |
47.1100 USDT |
| 2025-12-05 |
50.5356 USDT |
30,099.3302 DASH |
49.4600 USDT |
48.2200 USDT |
52.4900 USDT |
48.8900 USDT |
| 2025-12-04 |
49.2153 USDT |
26,457.6276 DASH |
48.7300 USDT |
47.0900 USDT |
51.1200 USDT |
49.3600 USDT |
| 2025-12-03 |
48.8159 USDT |
52,210.5383 DASH |
47.5000 USDT |
46.2200 USDT |
51.6500 USDT |
50.2400 USDT |
| 2025-12-02 |
47.9065 USDT |
49,680.4883 DASH |
48.3800 USDT |
46.0700 USDT |
51.1200 USDT |
47.3500 USDT |
| 2025-12-01 |
49.7278 USDT |
38,663.5165 DASH |
53.4200 USDT |
46.6000 USDT |
53.4400 USDT |
49.6900 USDT |
| 2025-11-30 |
55.9807 USDT |
8,979.2593 DASH |
56.5400 USDT |
55.1300 USDT |
57.3800 USDT |
55.5300 USDT |
| 2025-11-29 |
57.3043 USDT |
23,347.5632 DASH |
58.3800 USDT |
56.3100 USDT |
58.6600 USDT |
56.5800 USDT |
| 2025-11-28 |
58.9204 USDT |
34,512.7031 DASH |
61.7600 USDT |
57.1500 USDT |
61.8500 USDT |
57.9800 USDT |
| 2025-11-27 |
65.2699 USDT |
48,969.2352 DASH |
70.0900 USDT |
62.0400 USDT |
71.5200 USDT |
62.7400 USDT |
| 2025-11-26 |
62.9038 USDT |
97,643.3514 DASH |
57.2600 USDT |
57.2600 USDT |
69.2900 USDT |
68.4500 USDT |
| 2025-11-25 |
56.2707 USDT |
10,139.8168 DASH |
56.6500 USDT |
55.1600 USDT |
57.3100 USDT |
56.0600 USDT |
| 2025-11-24 |
57.3311 USDT |
31,589.6449 DASH |
56.4200 USDT |
54.9300 USDT |
60.9000 USDT |
58.4800 USDT |
| 2025-11-23 |
60.3121 USDT |
36,590.7211 DASH |
57.1000 USDT |
56.7500 USDT |
62.5500 USDT |
60.9300 USDT |
| 2025-11-22 |
56.3168 USDT |
52,035.5831 DASH |
60.6200 USDT |
52.6700 USDT |
61.6200 USDT |
56.4000 USDT |
| 2025-11-21 |
67.6072 USDT |
47,673.9802 DASH |
72.8500 USDT |
62.5000 USDT |
74.2800 USDT |
65.0500 USDT |
| 2025-11-20 |
79.5600 USDT |
65,016.4431 DASH |
79.7500 USDT |
73.6100 USDT |
85.9000 USDT |
76.2500 USDT |
| 2025-11-19 |
75.9570 USDT |
17,800.9222 DASH |
77.7700 USDT |
73.3800 USDT |
78.3600 USDT |
76.5400 USDT |
| 2025-11-18 |
76.5685 USDT |
55,887.4091 DASH |
82.3100 USDT |
73.2700 USDT |
82.3100 USDT |
79.4300 USDT |
| 2025-11-17 |
84.6714 USDT |
66,351.0397 DASH |
85.5400 USDT |
79.1200 USDT |
91.3600 USDT |
80.7600 USDT |
| 2025-11-16 |
92.4668 USDT |
177,423.1817 DASH |
97.6000 USDT |
82.9400 USDT |
104.1700 USDT |
88.3400 USDT |
| 2025-11-15 |
83.4644 USDT |
136,995.6643 DASH |
74.3000 USDT |
70.2300 USDT |
95.0000 USDT |
78.9300 USDT |
| 2025-11-14 |
69.6615 USDT |
65,489.0802 DASH |
63.7000 USDT |
61.5200 USDT |
78.1200 USDT |
72.3400 USDT |
| 2025-11-13 |
67.2607 USDT |
45,266.7475 DASH |
67.0700 USDT |
62.0100 USDT |
71.6000 USDT |
62.7900 USDT |
| 2025-11-12 |
67.4682 USDT |
56,887.0854 DASH |
67.0800 USDT |
63.4200 USDT |
72.3900 USDT |
65.3800 USDT |