Identifier on Kucoin: DASH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
20.4029 USDT |
6,910.1179 DASH |
20.0100 USDT |
19.8800 USDT |
20.7400 USDT |
20.6400 USDT |
| 2025-08-02 |
20.2424 USDT |
11,178.9911 DASH |
20.3600 USDT |
19.7900 USDT |
20.5900 USDT |
20.1000 USDT |
| 2025-08-01 |
20.5181 USDT |
9,697.2259 DASH |
20.5500 USDT |
20.1700 USDT |
20.9200 USDT |
20.4400 USDT |
| 2025-07-31 |
21.4934 USDT |
7,393.2446 DASH |
21.3200 USDT |
20.9600 USDT |
21.9700 USDT |
21.0200 USDT |
| 2025-07-30 |
20.9082 USDT |
8,477.0735 DASH |
21.2100 USDT |
20.3200 USDT |
21.3000 USDT |
21.1400 USDT |
| 2025-07-29 |
21.5394 USDT |
11,462.0004 DASH |
21.6700 USDT |
20.9000 USDT |
22.1000 USDT |
20.9900 USDT |
| 2025-07-28 |
22.9687 USDT |
7,425.4191 DASH |
23.1700 USDT |
21.7700 USDT |
23.7400 USDT |
21.9000 USDT |
| 2025-07-27 |
22.7566 USDT |
4,516.4997 DASH |
22.4900 USDT |
22.3400 USDT |
23.1000 USDT |
23.0000 USDT |
| 2025-07-26 |
22.5796 USDT |
6,131.1561 DASH |
22.7000 USDT |
22.2800 USDT |
22.9800 USDT |
22.6600 USDT |
| 2025-07-25 |
22.4966 USDT |
8,768.0099 DASH |
22.6800 USDT |
22.0900 USDT |
23.0400 USDT |
22.7700 USDT |
| 2025-07-24 |
22.8174 USDT |
7,623.7218 DASH |
23.3100 USDT |
21.9600 USDT |
23.6000 USDT |
22.8300 USDT |
| 2025-07-23 |
24.6447 USDT |
8,671.0203 DASH |
25.4300 USDT |
23.4500 USDT |
25.7400 USDT |
23.8800 USDT |
| 2025-07-22 |
24.7812 USDT |
10,053.8286 DASH |
25.0500 USDT |
24.2100 USDT |
25.6100 USDT |
25.3000 USDT |
| 2025-07-21 |
25.2538 USDT |
8,482.2431 DASH |
25.1800 USDT |
24.6900 USDT |
25.8200 USDT |
25.0200 USDT |
| 2025-07-20 |
25.2834 USDT |
17,110.8823 DASH |
24.3200 USDT |
24.1800 USDT |
25.9500 USDT |
25.4800 USDT |
| 2025-07-19 |
23.8273 USDT |
9,931.4683 DASH |
23.6700 USDT |
23.0600 USDT |
24.8000 USDT |
24.1400 USDT |
| 2025-07-18 |
23.8558 USDT |
16,023.4711 DASH |
22.6400 USDT |
22.6000 USDT |
24.9000 USDT |
23.2500 USDT |
| 2025-07-17 |
22.5671 USDT |
11,374.0253 DASH |
22.6400 USDT |
21.9300 USDT |
22.9700 USDT |
22.9600 USDT |
| 2025-07-16 |
22.2707 USDT |
8,314.0227 DASH |
22.3100 USDT |
21.7100 USDT |
22.6700 USDT |
22.6500 USDT |
| 2025-07-15 |
21.6029 USDT |
7,596.4499 DASH |
22.1200 USDT |
20.9300 USDT |
22.2200 USDT |
21.9300 USDT |
| 2025-07-14 |
22.8042 USDT |
3,876.9259 DASH |
22.2700 USDT |
22.1500 USDT |
23.2000 USDT |
22.7900 USDT |
| 2025-07-13 |
22.5748 USDT |
13,969.0024 DASH |
21.8400 USDT |
21.7000 USDT |
23.0700 USDT |
22.2300 USDT |
| 2025-07-12 |
21.6781 USDT |
10,576.5211 DASH |
21.7000 USDT |
21.1800 USDT |
22.1100 USDT |
21.3000 USDT |
| 2025-07-11 |
22.0144 USDT |
11,122.8406 DASH |
21.5000 USDT |
21.2800 USDT |
22.5500 USDT |
21.9600 USDT |
| 2025-07-10 |
20.9547 USDT |
7,675.8786 DASH |
20.7300 USDT |
20.6400 USDT |
21.6200 USDT |
21.5400 USDT |
| 2025-07-09 |
20.3120 USDT |
12,897.8664 DASH |
20.0100 USDT |
19.8400 USDT |
20.8700 USDT |
20.8300 USDT |
| 2025-07-08 |
19.8888 USDT |
5,772.8718 DASH |
19.8900 USDT |
19.6300 USDT |
20.2000 USDT |
20.1200 USDT |
| 2025-07-07 |
19.9531 USDT |
13,385.1118 DASH |
20.0700 USDT |
19.5300 USDT |
20.2600 USDT |
19.7700 USDT |
| 2025-07-06 |
19.9433 USDT |
5,145.8487 DASH |
19.7800 USDT |
19.6700 USDT |
20.2200 USDT |
20.0800 USDT |
| 2025-07-05 |
19.7905 USDT |
6,219.2879 DASH |
19.7300 USDT |
19.5800 USDT |
19.9500 USDT |
19.8300 USDT |
| 2025-07-04 |
20.1690 USDT |
4,790.4308 DASH |
20.4400 USDT |
19.8500 USDT |
20.5100 USDT |
20.1000 USDT |
| 2025-07-03 |
20.5804 USDT |
9,809.9542 DASH |
20.5200 USDT |
20.2600 USDT |
20.9600 USDT |
20.4900 USDT |
| 2025-07-02 |
19.8931 USDT |
13,577.4893 DASH |
19.2800 USDT |
19.1200 USDT |
20.5200 USDT |
20.4300 USDT |
| 2025-07-01 |
19.7960 USDT |
2,470.0244 DASH |
20.0200 USDT |
19.5800 USDT |
20.0900 USDT |
19.6000 USDT |
| 2025-06-30 |
20.2369 USDT |
11,700.7016 DASH |
20.3500 USDT |
19.7100 USDT |
20.4800 USDT |
20.0900 USDT |
| 2025-06-29 |
19.9170 USDT |
5,355.2137 DASH |
19.8700 USDT |
19.7500 USDT |
20.1000 USDT |
20.1000 USDT |
| 2025-06-28 |
19.5185 USDT |
3,925.5976 DASH |
19.4800 USDT |
19.3700 USDT |
19.9100 USDT |
19.8600 USDT |
| 2025-06-27 |
19.3484 USDT |
7,372.7159 DASH |
19.2300 USDT |
19.1300 USDT |
19.6000 USDT |
19.4100 USDT |
| 2025-06-26 |
19.7072 USDT |
3,222.2817 DASH |
19.7000 USDT |
19.1500 USDT |
20.1400 USDT |
19.2300 USDT |
| 2025-06-25 |
20.0257 USDT |
8,730.5987 DASH |
20.1300 USDT |
19.7200 USDT |
20.3200 USDT |
19.8000 USDT |
| 2025-06-24 |
19.9630 USDT |
4,006.9727 DASH |
19.7500 USDT |
19.7500 USDT |
20.2000 USDT |
19.9000 USDT |
| 2025-06-23 |
18.5564 USDT |
9,438.5317 DASH |
18.3000 USDT |
18.0700 USDT |
19.3300 USDT |
19.3200 USDT |
| 2025-06-22 |
18.1887 USDT |
7,016.4333 DASH |
18.8400 USDT |
17.4300 USDT |
19.0100 USDT |
17.4700 USDT |
| 2025-06-21 |
19.4798 USDT |
3,138.3814 DASH |
19.5400 USDT |
19.1200 USDT |
19.7000 USDT |
19.2400 USDT |
| 2025-06-20 |
19.7968 USDT |
1,680.7537 DASH |
19.9000 USDT |
19.6100 USDT |
20.0600 USDT |
20.0100 USDT |
| 2025-06-19 |
19.8006 USDT |
3,825.9693 DASH |
19.8700 USDT |
19.5800 USDT |
20.0100 USDT |
19.7600 USDT |
| 2025-06-18 |
19.7403 USDT |
2,605.6237 DASH |
19.6400 USDT |
19.5600 USDT |
20.0500 USDT |
19.7900 USDT |
| 2025-06-17 |
20.3712 USDT |
3,955.6870 DASH |
20.1600 USDT |
19.7700 USDT |
21.3700 USDT |
20.2200 USDT |
| 2025-06-16 |
20.6472 USDT |
6,557.9980 DASH |
20.1000 USDT |
19.9200 USDT |
20.9100 USDT |
20.7500 USDT |
| 2025-06-15 |
20.1915 USDT |
3,138.0550 DASH |
20.1700 USDT |
20.0900 USDT |
20.4200 USDT |
20.1500 USDT |