Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
47.8920 USD |
374.5863 DASH |
48.5800 USD |
47.0400 USD |
49.4550 USD |
49.1600 USD |
| 2023-05-02 |
48.4380 USD |
384.4351 DASH |
48.1700 USD |
47.6290 USD |
48.7190 USD |
48.5250 USD |
| 2023-05-01 |
48.4320 USD |
1,134.0014 DASH |
49.5920 USD |
47.8000 USD |
49.7930 USD |
48.2430 USD |
| 2023-04-30 |
50.3310 USD |
230.3172 DASH |
51.0920 USD |
49.3520 USD |
51.0970 USD |
49.5160 USD |
| 2023-04-29 |
50.9260 USD |
151.4116 DASH |
49.9590 USD |
49.8580 USD |
51.4190 USD |
50.9720 USD |
| 2023-04-28 |
50.1730 USD |
1,842.2323 DASH |
50.4080 USD |
49.5400 USD |
50.5690 USD |
50.0870 USD |
| 2023-04-27 |
49.6570 USD |
1,621.1725 DASH |
50.1360 USD |
49.2470 USD |
51.3400 USD |
50.6030 USD |
| 2023-04-26 |
51.3780 USD |
3,878.5841 DASH |
51.5820 USD |
47.2860 USD |
53.4000 USD |
49.3870 USD |
| 2023-04-25 |
50.4670 USD |
398.8811 DASH |
50.0010 USD |
49.2370 USD |
51.1860 USD |
51.1860 USD |
| 2023-04-24 |
49.7510 USD |
1,434.5758 DASH |
49.9750 USD |
48.9600 USD |
51.0370 USD |
49.9710 USD |
| 2023-04-23 |
49.6910 USD |
471.7720 DASH |
49.7250 USD |
48.6370 USD |
50.7810 USD |
50.2460 USD |
| 2023-04-22 |
49.6070 USD |
319.8704 DASH |
49.1320 USD |
48.7430 USD |
49.9880 USD |
49.7950 USD |
| 2023-04-21 |
49.6280 USD |
1,617.8800 DASH |
51.6610 USD |
48.2330 USD |
52.1800 USD |
48.9190 USD |
| 2023-04-20 |
52.1450 USD |
1,302.3318 DASH |
53.1000 USD |
50.6900 USD |
53.5000 USD |
51.7730 USD |
| 2023-04-19 |
54.8110 USD |
2,300.0985 DASH |
59.5060 USD |
52.7260 USD |
59.5450 USD |
53.6000 USD |
| 2023-04-18 |
59.3400 USD |
1,051.6336 DASH |
58.4130 USD |
57.6960 USD |
60.2490 USD |
59.4250 USD |
| 2023-04-17 |
59.2240 USD |
1,800.2059 DASH |
60.9910 USD |
57.6700 USD |
60.9910 USD |
58.5890 USD |
| 2023-04-16 |
61.0810 USD |
2,079.8102 DASH |
58.8080 USD |
58.3480 USD |
61.8800 USD |
61.5010 USD |
| 2023-04-15 |
59.5990 USD |
297.3840 DASH |
60.0000 USD |
58.9800 USD |
60.5640 USD |
59.1760 USD |
| 2023-04-14 |
58.1640 USD |
1,367.9461 DASH |
57.4130 USD |
56.8270 USD |
59.6230 USD |
59.6230 USD |
| 2023-04-13 |
56.8090 USD |
400.7836 DASH |
55.7360 USD |
55.6420 USD |
57.6050 USD |
57.2350 USD |
| 2023-04-12 |
55.7640 USD |
297.4888 DASH |
56.9560 USD |
54.6980 USD |
56.9560 USD |
56.0470 USD |
| 2023-04-11 |
57.8450 USD |
662.9465 DASH |
57.5060 USD |
57.0010 USD |
58.3660 USD |
57.2700 USD |
| 2023-04-10 |
56.4370 USD |
505.9495 DASH |
55.7420 USD |
55.2870 USD |
57.1130 USD |
56.8960 USD |
| 2023-04-09 |
55.2640 USD |
1,068.1319 DASH |
55.6910 USD |
54.4830 USD |
56.0510 USD |
55.9400 USD |
| 2023-04-08 |
55.8320 USD |
774.8210 DASH |
56.0890 USD |
55.3080 USD |
56.3920 USD |
55.3080 USD |
| 2023-04-07 |
55.8630 USD |
228.2994 DASH |
56.4300 USD |
55.5300 USD |
56.5480 USD |
56.0920 USD |
| 2023-04-06 |
56.7520 USD |
275.5429 DASH |
57.4950 USD |
56.1110 USD |
57.4950 USD |
56.4580 USD |
| 2023-04-05 |
58.0920 USD |
977.6082 DASH |
57.5700 USD |
56.7410 USD |
58.8700 USD |
57.4090 USD |
| 2023-04-04 |
57.6410 USD |
633.6702 DASH |
57.7340 USD |
56.7500 USD |
58.0660 USD |
57.4230 USD |