Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-11 |
70.6723 USDT |
65,596.0259 DASH |
72.7800 USDT |
65.5400 USDT |
77.5000 USDT |
69.0500 USDT |
| 2025-11-10 |
81.0391 USDT |
34,423.3424 DASH |
81.7700 USDT |
77.2500 USDT |
85.7000 USDT |
78.6100 USDT |
| 2025-11-09 |
85.9813 USDT |
123,568.3018 DASH |
81.5800 USDT |
72.8600 USDT |
97.2200 USDT |
82.1400 USDT |
| 2025-11-08 |
84.0057 USDT |
148,299.3135 DASH |
101.2800 USDT |
75.0000 USDT |
103.1900 USDT |
78.7600 USDT |
| 2025-11-07 |
116.8955 USDT |
31,067.1924 DASH |
112.7600 USDT |
107.1600 USDT |
124.9400 USDT |
115.3400 USDT |
| 2025-11-06 |
105.1972 USDT |
65,063.0230 DASH |
104.3000 USDT |
97.0600 USDT |
117.4500 USDT |
116.1500 USDT |
| 2025-11-05 |
110.4715 USDT |
110,587.2809 DASH |
121.0100 USDT |
99.8100 USDT |
123.1700 USDT |
106.1800 USDT |
| 2025-11-04 |
131.7860 USDT |
291,065.0018 DASH |
119.2000 USDT |
110.7600 USDT |
149.9900 USDT |
123.5200 USDT |
| 2025-11-03 |
85.9824 USDT |
69,735.8161 DASH |
89.8300 USDT |
80.0000 USDT |
95.8000 USDT |
86.6000 USDT |
| 2025-11-02 |
87.1857 USDT |
199,469.8610 DASH |
73.8800 USDT |
70.2900 USDT |
96.7600 USDT |
89.3100 USDT |
| 2025-11-01 |
62.5233 USDT |
153,987.2609 DASH |
52.7000 USDT |
52.2900 USDT |
74.3400 USDT |
74.2100 USDT |
| 2025-10-31 |
46.7231 USDT |
21,926.9790 DASH |
43.8800 USDT |
43.6600 USDT |
48.4800 USDT |
46.8200 USDT |
| 2025-10-30 |
44.7040 USDT |
20,001.2837 DASH |
46.4200 USDT |
41.9300 USDT |
47.6100 USDT |
42.1800 USDT |
| 2025-10-29 |
47.0561 USDT |
20,527.6903 DASH |
45.7700 USDT |
45.2100 USDT |
49.4900 USDT |
46.7200 USDT |
| 2025-10-28 |
48.2145 USDT |
26,764.9747 DASH |
48.6800 USDT |
45.7900 USDT |
49.7000 USDT |
45.8800 USDT |
| 2025-10-27 |
51.5191 USDT |
26,974.0436 DASH |
49.9200 USDT |
49.4600 USDT |
54.1500 USDT |
51.5200 USDT |
| 2025-10-26 |
44.6393 USDT |
19,378.0277 DASH |
41.8200 USDT |
41.2300 USDT |
47.3000 USDT |
46.0500 USDT |
| 2025-10-25 |
41.4845 USDT |
7,868.8329 DASH |
41.8800 USDT |
40.4900 USDT |
42.3700 USDT |
41.6400 USDT |
| 2025-10-24 |
41.2718 USDT |
25,785.4317 DASH |
41.7900 USDT |
39.3300 USDT |
43.9900 USDT |
40.4400 USDT |
| 2025-10-23 |
42.2425 USDT |
12,454.2323 DASH |
41.6500 USDT |
40.9000 USDT |
43.8800 USDT |
41.8200 USDT |
| 2025-10-22 |
45.1765 USDT |
12,534.6528 DASH |
45.3600 USDT |
43.5700 USDT |
47.5600 USDT |
44.8500 USDT |
| 2025-10-21 |
46.7309 USDT |
46,262.5144 DASH |
48.9100 USDT |
44.3000 USDT |
51.0200 USDT |
48.0600 USDT |
| 2025-10-20 |
47.8033 USDT |
74,281.2456 DASH |
43.6500 USDT |
41.5500 USDT |
54.1500 USDT |
48.8300 USDT |
| 2025-10-19 |
43.5346 USDT |
26,072.3069 DASH |
42.6000 USDT |
41.8200 USDT |
45.6900 USDT |
44.8700 USDT |
| 2025-10-18 |
45.4819 USDT |
22,196.9815 DASH |
43.2100 USDT |
42.9300 USDT |
47.7200 USDT |
43.7700 USDT |
| 2025-10-17 |
42.5783 USDT |
52,814.3655 DASH |
42.2300 USDT |
38.7100 USDT |
47.5800 USDT |
43.7500 USDT |
| 2025-10-16 |
45.8786 USDT |
55,759.2498 DASH |
45.6800 USDT |
41.8400 USDT |
49.8700 USDT |
42.2500 USDT |
| 2025-10-15 |
48.5972 USDT |
65,510.1090 DASH |
45.2300 USDT |
44.3900 USDT |
53.2800 USDT |
45.7000 USDT |
| 2025-10-14 |
46.1953 USDT |
67,851.6153 DASH |
50.7500 USDT |
43.5100 USDT |
51.3000 USDT |
45.9500 USDT |
| 2025-10-13 |
54.6282 USDT |
118,114.0016 DASH |
53.3000 USDT |
48.5900 USDT |
61.4300 USDT |
51.8900 USDT |
| 2025-10-12 |
52.0929 USDT |
187,305.3038 DASH |
39.5600 USDT |
37.1200 USDT |
59.9200 USDT |
55.1000 USDT |
| 2025-10-11 |
38.8183 USDT |
82,617.0606 DASH |
37.6400 USDT |
33.3700 USDT |
43.6500 USDT |
37.9600 USDT |
| 2025-10-10 |
43.1150 USDT |
290,063.8081 DASH |
35.1200 USDT |
30.1000 USDT |
49.9900 USDT |
37.5000 USDT |
| 2025-10-09 |
32.5452 USDT |
80,532.2488 DASH |
33.1200 USDT |
30.2900 USDT |
36.2800 USDT |
34.9600 USDT |
| 2025-10-08 |
31.4525 USDT |
49,657.7464 DASH |
29.9300 USDT |
28.5000 USDT |
34.3900 USDT |
33.6200 USDT |
| 2025-10-07 |
32.5474 USDT |
28,139.4084 DASH |
34.4900 USDT |
30.3300 USDT |
34.6000 USDT |
30.7400 USDT |
| 2025-10-06 |
34.9677 USDT |
21,406.8219 DASH |
35.3800 USDT |
34.1900 USDT |
35.9500 USDT |
34.7200 USDT |
| 2025-10-05 |
34.8617 USDT |
31,732.1158 DASH |
34.3200 USDT |
33.5800 USDT |
36.5100 USDT |
34.7000 USDT |
| 2025-10-04 |
30.5221 USDT |
18,952.4644 DASH |
31.5500 USDT |
29.6300 USDT |
32.1000 USDT |
29.9600 USDT |
| 2025-10-03 |
33.7047 USDT |
46,044.0543 DASH |
32.6800 USDT |
31.4000 USDT |
35.9700 USDT |
33.9500 USDT |
| 2025-10-02 |
33.9580 USDT |
138,568.8998 DASH |
31.1000 USDT |
29.6400 USDT |
38.9700 USDT |
32.5200 USDT |
| 2025-10-01 |
25.8574 USDT |
64,748.3819 DASH |
22.4400 USDT |
22.1900 USDT |
30.2600 USDT |
29.9300 USDT |
| 2025-09-30 |
22.4198 USDT |
7,751.0197 DASH |
22.6200 USDT |
21.9800 USDT |
23.0500 USDT |
22.2900 USDT |
| 2025-09-29 |
22.1821 USDT |
15,489.7920 DASH |
21.2700 USDT |
21.2300 USDT |
23.0300 USDT |
22.7500 USDT |
| 2025-09-28 |
20.7834 USDT |
2,155.6900 DASH |
20.9000 USDT |
20.6200 USDT |
20.9500 USDT |
20.8800 USDT |
| 2025-09-27 |
20.8761 USDT |
2,880.8470 DASH |
20.6600 USDT |
20.5300 USDT |
21.1900 USDT |
20.8900 USDT |
| 2025-09-26 |
20.1042 USDT |
12,300.2784 DASH |
20.1100 USDT |
19.8600 USDT |
20.7100 USDT |
20.6200 USDT |
| 2025-09-25 |
20.6032 USDT |
6,839.6440 DASH |
21.1400 USDT |
20.2100 USDT |
21.1400 USDT |
20.2800 USDT |
| 2025-09-24 |
21.3024 USDT |
3,016.4580 DASH |
21.0900 USDT |
20.6900 USDT |
21.5300 USDT |
21.3100 USDT |
| 2025-09-23 |
21.0963 USDT |
5,443.7504 DASH |
21.0600 USDT |
20.6400 USDT |
21.3200 USDT |
21.0500 USDT |