Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
27.7890 USD |
704.5378 DASH |
27.3700 USD |
27.1610 USD |
28.1970 USD |
27.7910 USD |
| 2023-09-29 |
27.1850 USD |
1,498.8848 DASH |
26.9270 USD |
26.8010 USD |
27.6860 USD |
27.4770 USD |
| 2023-09-28 |
26.7070 USD |
388.2077 DASH |
26.4780 USD |
26.2950 USD |
27.1410 USD |
26.9110 USD |
| 2023-09-27 |
26.5710 USD |
578.3448 DASH |
26.5730 USD |
26.1910 USD |
27.1380 USD |
26.2440 USD |
| 2023-09-26 |
26.7360 USD |
4,227.5127 DASH |
26.9690 USD |
26.2310 USD |
27.3110 USD |
26.5350 USD |
| 2023-09-25 |
26.7140 USD |
438.2467 DASH |
26.3370 USD |
26.1250 USD |
27.0950 USD |
26.9050 USD |
| 2023-09-24 |
26.7560 USD |
120.5986 DASH |
26.5960 USD |
26.5250 USD |
26.8610 USD |
26.5250 USD |
| 2023-09-23 |
26.8480 USD |
952.9259 DASH |
26.6970 USD |
26.5330 USD |
26.9310 USD |
26.7080 USD |
| 2023-09-22 |
26.4620 USD |
818.7954 DASH |
26.2180 USD |
26.1150 USD |
26.6210 USD |
26.6210 USD |
| 2023-09-21 |
26.2200 USD |
1,638.8598 DASH |
26.6000 USD |
25.8830 USD |
26.7320 USD |
26.2120 USD |
| 2023-09-20 |
26.2640 USD |
771.5407 DASH |
26.4290 USD |
25.9860 USD |
26.5000 USD |
26.4500 USD |
| 2023-09-19 |
26.3100 USD |
2,188.4375 DASH |
25.8900 USD |
25.8170 USD |
26.4860 USD |
26.1400 USD |
| 2023-09-18 |
26.4210 USD |
1,164.9252 DASH |
25.6800 USD |
25.5810 USD |
26.7830 USD |
25.9300 USD |
| 2023-09-17 |
26.2980 USD |
539.7795 DASH |
26.6910 USD |
25.6000 USD |
26.6950 USD |
25.8090 USD |
| 2023-09-16 |
26.8310 USD |
219.3705 DASH |
26.5570 USD |
26.5020 USD |
27.1860 USD |
26.7630 USD |
| 2023-09-15 |
25.9450 USD |
1,010.7126 DASH |
25.6040 USD |
25.4600 USD |
26.7200 USD |
26.7200 USD |
| 2023-09-14 |
25.6510 USD |
714.1730 DASH |
25.5610 USD |
25.3200 USD |
25.9100 USD |
25.6050 USD |
| 2023-09-13 |
25.5830 USD |
771.0771 DASH |
25.3260 USD |
25.0870 USD |
25.7760 USD |
25.6620 USD |
| 2023-09-12 |
25.3140 USD |
4,822.7097 DASH |
24.7100 USD |
24.7100 USD |
25.8260 USD |
25.3560 USD |
| 2023-09-11 |
24.9660 USD |
3,668.1756 DASH |
25.6540 USD |
24.3560 USD |
25.6540 USD |
24.6370 USD |
| 2023-09-10 |
25.7310 USD |
954.9088 DASH |
26.4940 USD |
25.1750 USD |
26.4940 USD |
25.7860 USD |
| 2023-09-09 |
26.2740 USD |
692.5630 DASH |
26.1900 USD |
26.1180 USD |
26.5250 USD |
26.5160 USD |
| 2023-09-08 |
26.0720 USD |
1,916.4305 DASH |
26.0280 USD |
25.6620 USD |
26.4930 USD |
26.1290 USD |
| 2023-09-07 |
25.8080 USD |
1,031.0974 DASH |
25.5590 USD |
25.5300 USD |
26.1310 USD |
26.0940 USD |
| 2023-09-06 |
25.1880 USD |
10,591.3776 DASH |
25.7520 USD |
24.0000 USD |
25.8340 USD |
25.3150 USD |
| 2023-09-05 |
25.6480 USD |
2,436.6143 DASH |
25.5000 USD |
25.2910 USD |
25.8570 USD |
25.6880 USD |
| 2023-09-04 |
25.6640 USD |
506.8772 DASH |
25.6030 USD |
25.2800 USD |
25.9070 USD |
25.5480 USD |
| 2023-09-03 |
25.5510 USD |
552.1311 DASH |
25.3440 USD |
25.3020 USD |
25.7620 USD |
25.4380 USD |
| 2023-09-02 |
25.2350 USD |
531.7275 DASH |
25.2500 USD |
24.9810 USD |
25.4170 USD |
25.2980 USD |
| 2023-09-01 |
25.6800 USD |
1,853.2560 DASH |
26.0660 USD |
25.0610 USD |
26.1350 USD |
25.2650 USD |
| 2023-08-31 |
26.4500 USD |
1,066.1234 DASH |
26.8610 USD |
25.5660 USD |
27.1460 USD |
25.9440 USD |
| 2023-08-30 |
26.8330 USD |
3,234.7212 DASH |
27.1020 USD |
26.6250 USD |
27.1020 USD |
26.9690 USD |
| 2023-08-29 |
26.9750 USD |
3,284.7866 DASH |
26.1240 USD |
25.4310 USD |
27.4330 USD |
27.1730 USD |
| 2023-08-28 |
25.6340 USD |
1,092.7882 DASH |
25.6450 USD |
25.4070 USD |
26.3660 USD |
26.0100 USD |
| 2023-08-27 |
25.7650 USD |
364.7552 DASH |
25.3390 USD |
25.1760 USD |
25.9040 USD |
25.6910 USD |
| 2023-08-26 |
25.4840 USD |
335.3594 DASH |
25.4610 USD |
25.2220 USD |
25.6520 USD |
25.3350 USD |
| 2023-08-25 |
25.1020 USD |
855.0923 DASH |
25.0920 USD |
24.4210 USD |
25.5400 USD |
25.4700 USD |
| 2023-08-24 |
25.6460 USD |
2,360.1714 DASH |
26.5150 USD |
24.8690 USD |
26.5150 USD |
25.0380 USD |
| 2023-08-23 |
26.4650 USD |
767.2216 DASH |
26.2980 USD |
25.7350 USD |
26.8390 USD |
26.4570 USD |
| 2023-08-22 |
26.1970 USD |
2,550.2191 DASH |
26.4120 USD |
25.6440 USD |
26.7620 USD |
26.3230 USD |
| 2023-08-21 |
26.4090 USD |
2,709.5405 DASH |
26.9010 USD |
25.8670 USD |
27.0210 USD |
26.4720 USD |
| 2023-08-20 |
26.9350 USD |
136.1201 DASH |
26.8960 USD |
26.6350 USD |
27.2000 USD |
27.2000 USD |
| 2023-08-19 |
26.4860 USD |
491.4733 DASH |
26.4390 USD |
26.2680 USD |
26.7620 USD |
26.6140 USD |
| 2023-08-18 |
26.2360 USD |
1,298.0324 DASH |
26.0320 USD |
25.7540 USD |
26.6180 USD |
26.5490 USD |
| 2023-08-17 |
26.5800 USD |
2,597.7058 DASH |
28.3570 USD |
23.8640 USD |
28.6410 USD |
25.1020 USD |
| 2023-08-16 |
28.9350 USD |
3,041.1513 DASH |
29.7010 USD |
27.5470 USD |
29.7690 USD |
28.3930 USD |
| 2023-08-15 |
30.7310 USD |
2,692.8268 DASH |
31.8880 USD |
28.8070 USD |
31.8880 USD |
29.7960 USD |
| 2023-08-14 |
32.0300 USD |
1,607.6392 DASH |
31.9400 USD |
31.7840 USD |
32.2860 USD |
31.9910 USD |
| 2023-08-13 |
32.0130 USD |
76.4428 DASH |
32.2060 USD |
31.8120 USD |
32.3420 USD |
31.8120 USD |
| 2023-08-12 |
32.3600 USD |
332.9234 DASH |
32.4340 USD |
32.1120 USD |
32.4760 USD |
32.1120 USD |