Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
33.4800 USD |
1,012.8502 DASH |
33.4630 USD |
32.3310 USD |
34.4910 USD |
33.0940 USD |
| 2023-06-21 |
33.6430 USD |
4,060.8084 DASH |
32.7610 USD |
32.7610 USD |
34.2210 USD |
33.2100 USD |
| 2023-06-20 |
32.0930 USD |
2,931.4573 DASH |
30.7510 USD |
30.7500 USD |
32.9960 USD |
32.7630 USD |
| 2023-06-19 |
30.6670 USD |
484.7913 DASH |
30.1320 USD |
30.0790 USD |
31.0840 USD |
30.7800 USD |
| 2023-06-18 |
30.5000 USD |
416.7292 DASH |
31.0870 USD |
30.1430 USD |
31.2020 USD |
30.3730 USD |
| 2023-06-17 |
31.1720 USD |
329.6202 DASH |
30.5080 USD |
30.4850 USD |
31.3880 USD |
31.3880 USD |
| 2023-06-16 |
30.1750 USD |
1,405.0564 DASH |
29.5650 USD |
29.4320 USD |
31.0520 USD |
30.7460 USD |
| 2023-06-15 |
29.1140 USD |
1,882.3095 DASH |
29.3180 USD |
28.8520 USD |
29.8930 USD |
29.7200 USD |
| 2023-06-14 |
29.5150 USD |
1,437.3978 DASH |
29.6100 USD |
28.1630 USD |
30.3960 USD |
28.7520 USD |
| 2023-06-13 |
29.2250 USD |
1,814.3978 DASH |
29.0460 USD |
28.6340 USD |
29.7330 USD |
29.6000 USD |
| 2023-06-12 |
28.7150 USD |
897.2664 DASH |
29.0160 USD |
28.1580 USD |
29.1540 USD |
29.0920 USD |
| 2023-06-11 |
29.3720 USD |
1,758.4765 DASH |
29.8040 USD |
28.5680 USD |
30.0340 USD |
29.4310 USD |
| 2023-06-10 |
30.1000 USD |
9,717.6102 DASH |
38.2860 USD |
27.2930 USD |
38.2860 USD |
29.9950 USD |
| 2023-06-09 |
38.5950 USD |
2,449.3676 DASH |
38.7120 USD |
38.0790 USD |
39.1510 USD |
38.3760 USD |
| 2023-06-08 |
38.5920 USD |
967.3515 DASH |
38.4230 USD |
37.6040 USD |
39.1610 USD |
38.8530 USD |
| 2023-06-07 |
38.4380 USD |
2,987.1214 DASH |
39.9790 USD |
37.5210 USD |
39.9790 USD |
38.1420 USD |
| 2023-06-06 |
39.1440 USD |
1,151.7604 DASH |
38.8140 USD |
37.9040 USD |
40.0740 USD |
40.0000 USD |
| 2023-06-05 |
39.0610 USD |
2,452.6691 DASH |
42.5020 USD |
37.9510 USD |
42.5500 USD |
38.8010 USD |
| 2023-06-04 |
43.1860 USD |
103.9825 DASH |
42.5630 USD |
42.2930 USD |
43.4610 USD |
43.1690 USD |
| 2023-06-03 |
42.6930 USD |
104.7292 DASH |
42.3950 USD |
42.2570 USD |
43.3010 USD |
42.4290 USD |
| 2023-06-02 |
42.1160 USD |
823.5098 DASH |
41.8980 USD |
41.7320 USD |
42.7230 USD |
42.7230 USD |
| 2023-06-01 |
41.8200 USD |
570.9223 DASH |
41.9140 USD |
40.9590 USD |
42.2020 USD |
42.0650 USD |
| 2023-05-31 |
42.4120 USD |
529.7876 DASH |
43.9010 USD |
41.5540 USD |
44.3010 USD |
41.5550 USD |
| 2023-05-30 |
43.3700 USD |
2,199.9188 DASH |
43.2890 USD |
42.6000 USD |
44.1120 USD |
43.7400 USD |
| 2023-05-29 |
43.5100 USD |
623.4331 DASH |
43.8560 USD |
42.9130 USD |
43.9600 USD |
43.4080 USD |
| 2023-05-28 |
43.9500 USD |
3,182.5241 DASH |
42.2540 USD |
42.2540 USD |
49.7920 USD |
43.2900 USD |
| 2023-05-27 |
41.9190 USD |
433.3824 DASH |
41.8180 USD |
41.5220 USD |
42.4150 USD |
42.0080 USD |
| 2023-05-26 |
41.5700 USD |
415.3250 DASH |
40.9680 USD |
40.8700 USD |
42.2000 USD |
42.0340 USD |
| 2023-05-25 |
40.9840 USD |
1,705.1495 DASH |
40.6580 USD |
39.7570 USD |
41.4980 USD |
41.2500 USD |
| 2023-05-24 |
41.1220 USD |
2,338.5244 DASH |
43.3020 USD |
40.3830 USD |
43.3340 USD |
41.0290 USD |
| 2023-05-23 |
44.2510 USD |
5,189.6404 DASH |
43.3130 USD |
43.3070 USD |
44.6320 USD |
43.3460 USD |
| 2023-05-22 |
43.5720 USD |
430.7294 DASH |
43.5760 USD |
43.1380 USD |
43.8400 USD |
43.5210 USD |
| 2023-05-21 |
43.7610 USD |
189.1249 DASH |
44.2420 USD |
43.3260 USD |
44.2420 USD |
43.7750 USD |
| 2023-05-20 |
44.1750 USD |
132.3969 DASH |
44.3460 USD |
43.8810 USD |
44.4230 USD |
44.0650 USD |
| 2023-05-19 |
43.5040 USD |
957.2637 DASH |
43.1990 USD |
43.1990 USD |
44.8470 USD |
44.8470 USD |
| 2023-05-18 |
43.5420 USD |
747.6933 DASH |
44.2030 USD |
42.2930 USD |
44.3960 USD |
43.3520 USD |
| 2023-05-17 |
44.0720 USD |
2,300.1344 DASH |
43.2600 USD |
43.2600 USD |
45.4040 USD |
44.2080 USD |
| 2023-05-16 |
42.7090 USD |
438.7953 DASH |
42.1940 USD |
41.6130 USD |
43.4560 USD |
43.4280 USD |
| 2023-05-15 |
41.9330 USD |
734.8007 DASH |
41.2510 USD |
40.6700 USD |
42.7440 USD |
42.2830 USD |
| 2023-05-14 |
41.4940 USD |
605.7328 DASH |
40.5100 USD |
40.1610 USD |
41.7300 USD |
41.2210 USD |
| 2023-05-13 |
40.5670 USD |
665.7685 DASH |
40.6500 USD |
40.0200 USD |
41.0330 USD |
40.8290 USD |
| 2023-05-12 |
39.4740 USD |
1,050.4580 DASH |
40.8640 USD |
38.8370 USD |
40.8640 USD |
40.3350 USD |
| 2023-05-11 |
41.2530 USD |
1,042.4618 DASH |
42.9340 USD |
39.5000 USD |
42.9340 USD |
40.5890 USD |
| 2023-05-10 |
41.9330 USD |
839.3159 DASH |
42.2000 USD |
40.6180 USD |
43.8770 USD |
43.2290 USD |
| 2023-05-09 |
41.3650 USD |
934.7356 DASH |
41.7700 USD |
40.2490 USD |
42.0030 USD |
42.0030 USD |
| 2023-05-08 |
43.0610 USD |
1,944.5459 DASH |
45.6740 USD |
40.8670 USD |
45.7670 USD |
41.1560 USD |
| 2023-05-07 |
45.8450 USD |
248.3315 DASH |
45.6050 USD |
45.5990 USD |
46.2810 USD |
45.9740 USD |
| 2023-05-06 |
46.7440 USD |
2,923.3524 DASH |
48.5510 USD |
45.1690 USD |
48.8720 USD |
45.4200 USD |
| 2023-05-05 |
48.5550 USD |
877.2290 DASH |
48.6870 USD |
48.0400 USD |
49.2000 USD |
48.7120 USD |
| 2023-05-04 |
48.7930 USD |
326.6050 DASH |
49.2960 USD |
48.3750 USD |
49.2960 USD |
48.7450 USD |