Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
21.8716 USDT |
6,039.2677 DASH |
21.4100 USDT |
21.3600 USDT |
22.1000 USDT |
22.0200 USDT |
| 2025-03-29 |
22.0327 USDT |
16,384.8830 DASH |
22.8600 USDT |
21.4200 USDT |
22.9400 USDT |
21.5000 USDT |
| 2025-03-28 |
22.8453 USDT |
23,208.1079 DASH |
23.9300 USDT |
22.0000 USDT |
24.0600 USDT |
22.8100 USDT |
| 2025-03-27 |
24.1152 USDT |
5,683.0089 DASH |
23.9900 USDT |
23.6600 USDT |
24.4000 USDT |
24.1800 USDT |
| 2025-03-26 |
24.2710 USDT |
6,710.8941 DASH |
24.0800 USDT |
23.8600 USDT |
24.6000 USDT |
24.1500 USDT |
| 2025-03-25 |
23.8972 USDT |
7,878.4243 DASH |
23.9500 USDT |
23.5500 USDT |
24.2300 USDT |
24.1100 USDT |
| 2025-03-24 |
23.7367 USDT |
4,404.5743 DASH |
23.3600 USDT |
23.1700 USDT |
24.1500 USDT |
24.0400 USDT |
| 2025-03-23 |
23.6280 USDT |
14,124.8928 DASH |
23.3400 USDT |
22.5700 USDT |
25.6500 USDT |
23.2000 USDT |
| 2025-03-22 |
23.2476 USDT |
4,273.3531 DASH |
23.0000 USDT |
22.9300 USDT |
23.4600 USDT |
23.3300 USDT |
| 2025-03-21 |
23.2482 USDT |
4,516.4599 DASH |
23.6900 USDT |
22.8500 USDT |
23.8600 USDT |
23.1600 USDT |
| 2025-03-20 |
24.0016 USDT |
10,321.1067 DASH |
24.3400 USDT |
23.6800 USDT |
24.4500 USDT |
23.8000 USDT |
| 2025-03-19 |
24.1016 USDT |
13,480.7395 DASH |
24.1400 USDT |
23.7100 USDT |
24.6500 USDT |
24.0800 USDT |
| 2025-03-18 |
22.8809 USDT |
8,099.5985 DASH |
23.3000 USDT |
22.5900 USDT |
23.3500 USDT |
22.8000 USDT |
| 2025-03-17 |
23.0779 USDT |
5,206.1055 DASH |
22.6100 USDT |
22.6100 USDT |
23.4500 USDT |
23.1700 USDT |
| 2025-03-16 |
22.8517 USDT |
3,647.6865 DASH |
23.1200 USDT |
22.3200 USDT |
23.3200 USDT |
22.9700 USDT |
| 2025-03-15 |
22.8195 USDT |
7,896.4227 DASH |
22.5900 USDT |
22.5100 USDT |
23.2700 USDT |
23.0400 USDT |
| 2025-03-14 |
22.5898 USDT |
10,318.5037 DASH |
22.1500 USDT |
22.1100 USDT |
23.0900 USDT |
22.7900 USDT |
| 2025-03-13 |
21.9698 USDT |
4,756.1940 DASH |
22.1600 USDT |
21.5500 USDT |
22.4800 USDT |
21.8400 USDT |
| 2025-03-12 |
21.7875 USDT |
5,559.0902 DASH |
21.7800 USDT |
21.1100 USDT |
22.3800 USDT |
22.0300 USDT |
| 2025-03-11 |
21.2604 USDT |
9,343.4293 DASH |
20.9800 USDT |
19.8400 USDT |
22.2100 USDT |
22.2100 USDT |
| 2025-03-10 |
22.4356 USDT |
4,612.1639 DASH |
21.9900 USDT |
21.5000 USDT |
23.1900 USDT |
21.6000 USDT |
| 2025-03-09 |
23.1519 USDT |
7,518.6893 DASH |
24.0300 USDT |
21.6700 USDT |
24.2700 USDT |
22.3900 USDT |
| 2025-03-08 |
24.1967 USDT |
5,080.9240 DASH |
24.1400 USDT |
23.7700 USDT |
24.5100 USDT |
24.0500 USDT |
| 2025-03-07 |
24.4230 USDT |
7,187.3452 DASH |
24.4200 USDT |
23.2800 USDT |
24.9900 USDT |
24.2200 USDT |
| 2025-03-06 |
24.7914 USDT |
4,185.0384 DASH |
24.9800 USDT |
24.2400 USDT |
25.3600 USDT |
24.4100 USDT |
| 2025-03-05 |
24.3470 USDT |
3,680.4189 DASH |
24.1600 USDT |
23.8500 USDT |
24.7300 USDT |
24.4700 USDT |
| 2025-03-04 |
23.4905 USDT |
7,739.7512 DASH |
24.0400 USDT |
22.7000 USDT |
24.3000 USDT |
23.4700 USDT |
| 2025-03-03 |
25.8503 USDT |
11,218.6333 DASH |
27.3700 USDT |
23.9700 USDT |
27.5000 USDT |
24.1700 USDT |
| 2025-03-02 |
26.4515 USDT |
9,920.8358 DASH |
25.4200 USDT |
25.1200 USDT |
27.9900 USDT |
27.3900 USDT |
| 2025-03-01 |
25.5853 USDT |
6,423.3085 DASH |
25.8600 USDT |
24.7700 USDT |
26.4200 USDT |
25.5000 USDT |
| 2025-02-28 |
24.8915 USDT |
10,777.7898 DASH |
26.1300 USDT |
24.0000 USDT |
26.2800 USDT |
25.8500 USDT |
| 2025-02-27 |
26.5512 USDT |
3,602.9954 DASH |
26.4200 USDT |
26.1900 USDT |
26.9500 USDT |
26.7800 USDT |
| 2025-02-26 |
25.7513 USDT |
10,742.1591 DASH |
25.3200 USDT |
24.9000 USDT |
26.4800 USDT |
26.1800 USDT |
| 2025-02-25 |
23.9107 USDT |
46,596.0995 DASH |
24.2000 USDT |
22.7500 USDT |
25.3400 USDT |
25.3100 USDT |
| 2025-02-24 |
25.5300 USDT |
11,125.7669 DASH |
27.0800 USDT |
24.7300 USDT |
27.1700 USDT |
25.2400 USDT |