Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
35.8480 USD |
4,303.1564 DASH |
35.5140 USD |
34.6110 USD |
37.1490 USD |
35.5240 USD |
| 2024-12-21 |
37.7420 USD |
4,056.7088 DASH |
38.2660 USD |
35.7430 USD |
40.5650 USD |
36.3000 USD |
| 2024-12-20 |
35.2230 USD |
7,695.3410 DASH |
36.0680 USD |
31.4660 USD |
38.2790 USD |
37.2980 USD |
| 2024-12-19 |
37.9710 USD |
6,352.2078 DASH |
38.7870 USD |
34.6360 USD |
40.5010 USD |
35.9610 USD |
| 2024-12-18 |
41.0600 USD |
5,204.0299 DASH |
44.3630 USD |
37.7010 USD |
44.6540 USD |
39.4000 USD |
| 2024-12-17 |
44.8880 USD |
3,263.5138 DASH |
44.8520 USD |
43.7820 USD |
46.9540 USD |
44.5130 USD |
| 2024-12-16 |
45.4100 USD |
6,268.7553 DASH |
47.1020 USD |
43.4550 USD |
48.0390 USD |
45.4390 USD |
| 2024-12-15 |
45.6300 USD |
1,973.0168 DASH |
46.1030 USD |
44.6220 USD |
47.4520 USD |
46.6940 USD |
| 2024-12-14 |
46.8440 USD |
4,539.8161 DASH |
48.5490 USD |
45.1070 USD |
49.0000 USD |
45.3090 USD |
| 2024-12-13 |
48.3570 USD |
1,783.6458 DASH |
48.8100 USD |
47.6660 USD |
49.6350 USD |
48.7300 USD |
| 2024-12-12 |
49.5420 USD |
4,561.2973 DASH |
48.8560 USD |
47.6890 USD |
51.3430 USD |
48.7200 USD |
| 2024-12-11 |
46.5480 USD |
13,148.9872 DASH |
45.5360 USD |
43.5130 USD |
50.1180 USD |
48.5680 USD |
| 2024-12-10 |
43.5410 USD |
12,484.0222 DASH |
47.2570 USD |
40.0110 USD |
47.7880 USD |
46.1410 USD |
| 2024-12-09 |
50.1740 USD |
14,645.9217 DASH |
58.0650 USD |
41.4000 USD |
58.0700 USD |
44.8690 USD |
| 2024-12-08 |
58.7810 USD |
5,424.9188 DASH |
60.0250 USD |
57.5520 USD |
60.3250 USD |
58.1610 USD |
| 2024-12-07 |
60.8920 USD |
3,960.9287 DASH |
61.5050 USD |
59.0810 USD |
63.0140 USD |
59.6190 USD |
| 2024-12-06 |
61.4450 USD |
11,459.1331 DASH |
64.8830 USD |
59.1030 USD |
65.6210 USD |
62.5090 USD |
| 2024-12-05 |
65.9120 USD |
23,439.8377 DASH |
58.4930 USD |
55.5990 USD |
71.6310 USD |
69.7730 USD |
| 2024-12-04 |
59.0350 USD |
27,501.4333 DASH |
57.4520 USD |
55.0010 USD |
62.9000 USD |
58.5300 USD |
| 2024-12-03 |
55.4850 USD |
39,376.4371 DASH |
52.3450 USD |
42.5980 USD |
62.1420 USD |
54.8320 USD |
| 2024-12-02 |
53.4850 USD |
42,768.5228 DASH |
46.3280 USD |
46.3280 USD |
58.5000 USD |
51.9620 USD |
| 2024-12-01 |
41.3280 USD |
18,017.4883 DASH |
39.3500 USD |
37.9190 USD |
44.7880 USD |
44.6440 USD |
| 2024-11-30 |
39.4260 USD |
16,877.0796 DASH |
37.3040 USD |
36.8980 USD |
40.2900 USD |
40.2820 USD |
| 2024-11-29 |
36.3360 USD |
5,392.3640 DASH |
36.7280 USD |
35.2800 USD |
37.2270 USD |
37.1800 USD |
| 2024-11-28 |
36.4090 USD |
9,174.7156 DASH |
37.5070 USD |
35.3340 USD |
37.5720 USD |
36.3740 USD |
| 2024-11-27 |
36.7430 USD |
18,915.2098 DASH |
32.9420 USD |
32.9210 USD |
38.5590 USD |
37.4170 USD |
| 2024-11-26 |
32.7430 USD |
9,206.6394 DASH |
33.0930 USD |
31.0050 USD |
35.3780 USD |
31.8220 USD |
| 2024-11-25 |
34.0750 USD |
4,349.1164 DASH |
34.1130 USD |
32.3210 USD |
35.1620 USD |
33.8870 USD |
| 2024-11-24 |
34.3810 USD |
16,962.4787 DASH |
33.7040 USD |
31.8460 USD |
36.6020 USD |
32.5820 USD |
| 2024-11-23 |
33.2130 USD |
21,253.2555 DASH |
29.8980 USD |
29.4480 USD |
35.4270 USD |
33.8630 USD |
| 2024-11-22 |
28.9500 USD |
2,193.3087 DASH |
28.9570 USD |
28.3800 USD |
29.8850 USD |
29.3880 USD |
| 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 |