Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
28.9990 USD |
3,896.3209 DASH |
27.3950 USD |
27.0580 USD |
29.5250 USD |
28.7890 USD |
| 2024-11-20 |
27.7690 USD |
2,987.8823 DASH |
28.4360 USD |
27.1300 USD |
28.4360 USD |
27.3130 USD |
| 2024-11-19 |
29.3000 USD |
15,573.4465 DASH |
29.5890 USD |
28.1300 USD |
30.0350 USD |
28.5890 USD |
| 2024-11-18 |
28.5320 USD |
8,672.9409 DASH |
27.4340 USD |
27.4340 USD |
30.5000 USD |
29.3900 USD |
| 2024-11-17 |
28.5850 USD |
3,561.4938 DASH |
29.9770 USD |
28.2490 USD |
30.3420 USD |
28.4000 USD |
| 2024-11-16 |
29.1490 USD |
41,224.2094 DASH |
27.8400 USD |
27.6950 USD |
30.5010 USD |
29.8550 USD |
| 2024-11-15 |
26.3470 USD |
2,998.5784 DASH |
25.2050 USD |
24.8130 USD |
28.1130 USD |
27.5480 USD |
| 2024-11-14 |
25.6160 USD |
2,390.4302 DASH |
25.5830 USD |
24.6550 USD |
26.4340 USD |
25.5560 USD |
| 2024-11-13 |
25.4800 USD |
2,782.7075 DASH |
26.5990 USD |
24.5530 USD |
26.6000 USD |
25.4550 USD |
| 2024-11-12 |
25.9920 USD |
2,455.5994 DASH |
26.5850 USD |
24.7130 USD |
27.2830 USD |
25.6160 USD |
| 2024-11-11 |
25.9620 USD |
6,890.7408 DASH |
25.9650 USD |
25.3240 USD |
26.6160 USD |
26.3160 USD |
| 2024-11-10 |
25.5950 USD |
3,830.9210 DASH |
24.8000 USD |
24.6580 USD |
26.0000 USD |
25.6970 USD |
| 2024-11-09 |
24.3270 USD |
10,536.0438 DASH |
23.8290 USD |
23.8040 USD |
26.0220 USD |
24.3170 USD |
| 2024-11-08 |
23.4940 USD |
2,683.9175 DASH |
23.5160 USD |
23.2970 USD |
23.7510 USD |
23.5630 USD |
| 2024-11-07 |
23.7350 USD |
13,965.2653 DASH |
23.3000 USD |
23.0890 USD |
24.0000 USD |
23.5470 USD |
| 2024-11-06 |
22.9580 USD |
1,887.4458 DASH |
22.2610 USD |
22.2610 USD |
23.2120 USD |
23.0780 USD |
| 2024-11-05 |
21.8710 USD |
530.6224 DASH |
21.5580 USD |
21.5420 USD |
22.1310 USD |
21.8350 USD |
| 2024-11-04 |
21.8060 USD |
969.9414 DASH |
21.7710 USD |
21.3390 USD |
22.1450 USD |
21.4330 USD |
| 2024-11-03 |
21.5970 USD |
2,228.5634 DASH |
22.2220 USD |
21.0890 USD |
22.2220 USD |
21.8850 USD |
| 2024-11-02 |
22.3800 USD |
1,846.5762 DASH |
22.4300 USD |
22.1100 USD |
22.6710 USD |
22.2150 USD |
| 2024-11-01 |
22.2880 USD |
411.9507 DASH |
22.2240 USD |
21.8260 USD |
22.6840 USD |
22.4130 USD |
| 2024-10-31 |
22.6240 USD |
391.6974 DASH |
23.1050 USD |
22.1230 USD |
23.1430 USD |
22.1230 USD |
| 2024-10-30 |
23.1530 USD |
1,848.0860 DASH |
23.3020 USD |
22.8390 USD |
23.4220 USD |
23.1530 USD |
| 2024-10-29 |
23.0730 USD |
2,853.9629 DASH |
22.7140 USD |
22.7030 USD |
23.3020 USD |
23.0340 USD |
| 2024-10-28 |
22.3300 USD |
592.3886 DASH |
22.3530 USD |
22.0750 USD |
22.6090 USD |
22.6090 USD |
| 2024-10-27 |
22.1900 USD |
132.2128 DASH |
22.2000 USD |
21.9660 USD |
22.3670 USD |
22.1110 USD |
| 2024-10-26 |
21.9790 USD |
561.9684 DASH |
21.7110 USD |
21.6820 USD |
22.3150 USD |
22.0920 USD |
| 2024-10-25 |
23.2180 USD |
554.0742 DASH |
23.3770 USD |
22.5720 USD |
23.4190 USD |
22.5720 USD |
| 2024-10-24 |
23.3440 USD |
789.3066 DASH |
23.2830 USD |
22.9590 USD |
23.5000 USD |
23.4770 USD |
| 2024-10-23 |
22.9810 USD |
632.1483 DASH |
23.3390 USD |
22.6570 USD |
23.4230 USD |
22.9510 USD |
| 2024-10-22 |
23.4740 USD |
354.2459 DASH |
23.6500 USD |
23.1720 USD |
23.8680 USD |
23.3910 USD |
| 2024-10-21 |
23.9190 USD |
2,961.5067 DASH |
24.7160 USD |
23.5400 USD |
24.7160 USD |
24.0730 USD |
| 2024-10-20 |
24.4620 USD |
1,806.1680 DASH |
24.1420 USD |
23.8800 USD |
24.6600 USD |
24.4060 USD |
| 2024-10-19 |
23.9880 USD |
381.5656 DASH |
23.8320 USD |
23.8110 USD |
24.1500 USD |
24.0670 USD |
| 2024-10-18 |
23.7880 USD |
1,117.1550 DASH |
23.7040 USD |
23.4940 USD |
24.2500 USD |
23.5920 USD |
| 2024-10-17 |
23.7430 USD |
892.8211 DASH |
24.1480 USD |
23.4900 USD |
24.1480 USD |
23.5360 USD |
| 2024-10-16 |
24.0960 USD |
1,727.0317 DASH |
24.1600 USD |
23.9420 USD |
24.3250 USD |
24.3250 USD |
| 2024-10-15 |
24.2780 USD |
1,385.3148 DASH |
24.4760 USD |
23.7770 USD |
24.6030 USD |
24.2690 USD |
| 2024-10-14 |
24.0910 USD |
614.0602 DASH |
23.7170 USD |
23.4680 USD |
24.3740 USD |
24.2390 USD |
| 2024-10-13 |
23.7820 USD |
789.5949 DASH |
23.9830 USD |
23.3210 USD |
24.1860 USD |
23.7050 USD |
| 2024-10-12 |
23.9390 USD |
233.3446 DASH |
23.6190 USD |
23.6190 USD |
24.0990 USD |
23.9830 USD |
| 2024-10-11 |
23.5490 USD |
890.2193 DASH |
23.0210 USD |
23.0210 USD |
23.8220 USD |
23.6190 USD |
| 2024-10-10 |
22.6460 USD |
364.0767 DASH |
22.6750 USD |
22.3480 USD |
22.9360 USD |
22.5990 USD |
| 2024-10-09 |
22.9940 USD |
497.9455 DASH |
23.2340 USD |
22.6120 USD |
23.3360 USD |
22.6270 USD |
| 2024-10-08 |
23.4980 USD |
214.1965 DASH |
23.8730 USD |
23.0970 USD |
24.0000 USD |
23.1990 USD |
| 2024-10-07 |
24.0000 USD |
795.9918 DASH |
24.2900 USD |
23.6830 USD |
24.4760 USD |
23.9870 USD |
| 2024-10-06 |
24.1270 USD |
1,963.5812 DASH |
23.7520 USD |
23.7520 USD |
24.4090 USD |
23.9620 USD |
| 2024-10-05 |
23.7290 USD |
428.5397 DASH |
23.6450 USD |
23.5230 USD |
23.8160 USD |
23.7140 USD |
| 2024-10-04 |
23.4280 USD |
803.4454 DASH |
23.0970 USD |
22.9870 USD |
23.6330 USD |
23.4000 USD |
| 2024-10-03 |
22.8180 USD |
1,360.9116 DASH |
22.8620 USD |
22.2140 USD |
23.2520 USD |
22.7660 USD |