Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
21.2235 USDT |
11,958.0642 DASH |
22.9100 USDT |
20.1700 USDT |
22.9700 USDT |
20.9000 USDT |
| 2025-09-21 |
23.1465 USDT |
2,129.9491 DASH |
23.2600 USDT |
22.8400 USDT |
23.3400 USDT |
23.0400 USDT |
| 2025-09-20 |
23.2918 USDT |
5,997.7819 DASH |
23.1700 USDT |
23.0300 USDT |
23.5800 USDT |
23.3700 USDT |
| 2025-09-19 |
23.9330 USDT |
6,284.1499 DASH |
24.4000 USDT |
23.4800 USDT |
24.6600 USDT |
23.6000 USDT |
| 2025-09-18 |
24.2729 USDT |
5,636.0283 DASH |
24.0100 USDT |
23.8900 USDT |
24.4800 USDT |
24.4700 USDT |
| 2025-09-17 |
23.4368 USDT |
5,516.4607 DASH |
23.7000 USDT |
23.1700 USDT |
23.7500 USDT |
23.4800 USDT |
| 2025-09-16 |
23.4951 USDT |
5,403.6088 DASH |
23.1700 USDT |
22.9700 USDT |
23.7700 USDT |
23.7100 USDT |
| 2025-09-15 |
23.3414 USDT |
16,619.5616 DASH |
24.2700 USDT |
22.7200 USDT |
24.4900 USDT |
23.2700 USDT |
| 2025-09-14 |
24.6724 USDT |
6,355.4688 DASH |
25.3100 USDT |
24.0000 USDT |
25.3100 USDT |
24.3200 USDT |
| 2025-09-13 |
25.2224 USDT |
6,381.4200 DASH |
24.9600 USDT |
24.8700 USDT |
25.5800 USDT |
25.0100 USDT |
| 2025-09-12 |
24.5679 USDT |
10,406.3783 DASH |
24.5700 USDT |
24.1900 USDT |
24.9000 USDT |
24.8200 USDT |
| 2025-09-11 |
24.5740 USDT |
4,891.4831 DASH |
24.6400 USDT |
24.1900 USDT |
24.9600 USDT |
24.6100 USDT |
| 2025-09-10 |
24.7102 USDT |
6,228.0347 DASH |
24.8700 USDT |
24.2300 USDT |
25.3200 USDT |
24.5400 USDT |
| 2025-09-09 |
25.2666 USDT |
5,543.3498 DASH |
25.1300 USDT |
24.7000 USDT |
25.6200 USDT |
24.7300 USDT |
| 2025-09-08 |
25.1941 USDT |
8,346.4410 DASH |
24.6200 USDT |
24.4700 USDT |
25.5300 USDT |
25.3200 USDT |
| 2025-09-07 |
24.8341 USDT |
14,766.0866 DASH |
23.6100 USDT |
23.6100 USDT |
25.9500 USDT |
24.7800 USDT |
| 2025-09-06 |
23.6470 USDT |
6,802.0424 DASH |
23.9600 USDT |
23.4300 USDT |
24.0700 USDT |
23.5600 USDT |
| 2025-09-05 |
23.8629 USDT |
15,267.0199 DASH |
23.2400 USDT |
23.2100 USDT |
24.3300 USDT |
23.8800 USDT |
| 2025-09-04 |
23.5343 USDT |
7,900.7298 DASH |
23.9800 USDT |
23.0800 USDT |
24.0900 USDT |
23.3500 USDT |
| 2025-09-03 |
23.6936 USDT |
8,635.8058 DASH |
23.2900 USDT |
23.1500 USDT |
24.1400 USDT |
24.0000 USDT |
| 2025-09-02 |
23.0394 USDT |
7,801.9543 DASH |
22.7700 USDT |
22.4600 USDT |
23.3500 USDT |
23.2500 USDT |
| 2025-09-01 |
23.0544 USDT |
22,991.6904 DASH |
23.5900 USDT |
22.2900 USDT |
23.6000 USDT |
22.4900 USDT |
| 2025-08-31 |
24.2552 USDT |
14,422.4480 DASH |
24.2500 USDT |
23.7800 USDT |
24.8500 USDT |
24.1300 USDT |
| 2025-08-30 |
23.1161 USDT |
6,516.9774 DASH |
22.6900 USDT |
22.3400 USDT |
23.6200 USDT |
23.2400 USDT |
| 2025-08-29 |
23.1272 USDT |
4,191.7303 DASH |
23.4700 USDT |
22.6400 USDT |
23.6300 USDT |
22.8800 USDT |
| 2025-08-28 |
23.4938 USDT |
6,347.8501 DASH |
23.5400 USDT |
22.9200 USDT |
23.9000 USDT |
23.2100 USDT |
| 2025-08-27 |
23.2272 USDT |
4,317.1362 DASH |
23.2400 USDT |
22.8300 USDT |
23.5400 USDT |
23.5100 USDT |
| 2025-08-26 |
22.5222 USDT |
23,934.4046 DASH |
21.7100 USDT |
21.5900 USDT |
23.6100 USDT |
23.2300 USDT |
| 2025-08-25 |
22.3530 USDT |
10,198.9126 DASH |
22.9200 USDT |
21.4300 USDT |
23.2600 USDT |
21.6300 USDT |
| 2025-08-24 |
22.9944 USDT |
8,930.6005 DASH |
23.2900 USDT |
22.5000 USDT |
23.7900 USDT |
22.9600 USDT |
| 2025-08-23 |
23.5294 USDT |
50,644.9311 DASH |
23.1800 USDT |
22.7600 USDT |
24.0100 USDT |
23.6500 USDT |
| 2025-08-22 |
22.2145 USDT |
9,206.2865 DASH |
22.0700 USDT |
21.1600 USDT |
23.3200 USDT |
23.2200 USDT |
| 2025-08-21 |
21.9758 USDT |
3,169.6837 DASH |
22.1900 USDT |
21.7500 USDT |
22.4200 USDT |
21.8400 USDT |
| 2025-08-20 |
21.6248 USDT |
5,363.7799 DASH |
21.3600 USDT |
21.1600 USDT |
21.9100 USDT |
21.8400 USDT |
| 2025-08-19 |
22.0276 USDT |
12,977.5417 DASH |
22.2100 USDT |
21.3800 USDT |
22.4100 USDT |
21.6800 USDT |
| 2025-08-18 |
22.2839 USDT |
8,033.4670 DASH |
22.9000 USDT |
21.9800 USDT |
22.9300 USDT |
22.0800 USDT |
| 2025-08-17 |
23.2947 USDT |
5,182.3460 DASH |
23.2400 USDT |
22.8600 USDT |
23.5600 USDT |
23.0500 USDT |
| 2025-08-16 |
22.5812 USDT |
3,143.7826 DASH |
22.2500 USDT |
22.2400 USDT |
23.0800 USDT |
23.0800 USDT |
| 2025-08-15 |
22.2405 USDT |
7,718.3032 DASH |
22.2000 USDT |
21.5900 USDT |
22.7200 USDT |
21.7700 USDT |
| 2025-08-14 |
23.0177 USDT |
14,470.0188 DASH |
23.8700 USDT |
22.0800 USDT |
24.9200 USDT |
22.1900 USDT |
| 2025-08-13 |
23.6942 USDT |
7,675.6610 DASH |
23.5100 USDT |
23.0800 USDT |
24.0400 USDT |
23.6900 USDT |
| 2025-08-12 |
22.6070 USDT |
6,568.4466 DASH |
22.5600 USDT |
22.1000 USDT |
23.2800 USDT |
23.2600 USDT |
| 2025-08-11 |
23.1845 USDT |
13,726.4799 DASH |
23.0900 USDT |
22.3800 USDT |
23.7800 USDT |
22.6100 USDT |
| 2025-08-10 |
23.1245 USDT |
14,817.4299 DASH |
23.1900 USDT |
22.5100 USDT |
24.0600 USDT |
23.0300 USDT |
| 2025-08-09 |
22.9903 USDT |
6,047.5734 DASH |
22.6000 USDT |
22.5600 USDT |
23.2200 USDT |
23.1200 USDT |
| 2025-08-08 |
22.3567 USDT |
11,273.2440 DASH |
21.9400 USDT |
21.7800 USDT |
22.9300 USDT |
22.6600 USDT |
| 2025-08-07 |
21.4666 USDT |
7,950.6883 DASH |
21.1000 USDT |
20.9400 USDT |
21.9200 USDT |
21.8900 USDT |
| 2025-08-06 |
21.0861 USDT |
6,135.1053 DASH |
21.0700 USDT |
20.6100 USDT |
21.4900 USDT |
21.2000 USDT |
| 2025-08-05 |
21.2146 USDT |
8,004.5241 DASH |
21.6900 USDT |
20.7200 USDT |
21.6900 USDT |
20.9300 USDT |
| 2025-08-04 |
20.9808 USDT |
4,809.2015 DASH |
20.6200 USDT |
20.5300 USDT |
21.3900 USDT |
21.3800 USDT |