Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
57.6550 USD |
1,982.9126 DASH |
56.2310 USD |
55.4160 USD |
58.5970 USD |
57.8500 USD |
| 2023-04-02 |
57.2390 USD |
741.1796 DASH |
58.6900 USD |
56.1030 USD |
59.2850 USD |
56.8760 USD |
| 2023-04-01 |
58.7610 USD |
984.3394 DASH |
58.6830 USD |
58.1690 USD |
60.1030 USD |
58.7820 USD |
| 2023-03-31 |
56.8720 USD |
2,343.3228 DASH |
56.6290 USD |
55.5320 USD |
58.5430 USD |
58.5430 USD |
| 2023-03-30 |
56.9450 USD |
1,286.4608 DASH |
57.9540 USD |
55.2800 USD |
58.9410 USD |
56.4240 USD |
| 2023-03-29 |
57.7700 USD |
683.8722 DASH |
56.5800 USD |
56.5800 USD |
58.9290 USD |
58.4600 USD |
| 2023-03-28 |
55.0790 USD |
2,732.6359 DASH |
55.9740 USD |
54.6100 USD |
56.6850 USD |
56.2860 USD |
| 2023-03-27 |
56.7620 USD |
911.4062 DASH |
59.0980 USD |
54.6020 USD |
59.0980 USD |
55.4530 USD |
| 2023-03-26 |
59.0860 USD |
313.6893 DASH |
58.2200 USD |
57.5910 USD |
60.2150 USD |
58.7490 USD |
| 2023-03-25 |
59.2030 USD |
669.9945 DASH |
61.7730 USD |
57.5070 USD |
62.3430 USD |
58.3120 USD |
| 2023-03-24 |
61.9180 USD |
1,410.4102 DASH |
63.7530 USD |
59.7390 USD |
64.5220 USD |
61.0510 USD |
| 2023-03-23 |
61.0850 USD |
1,610.6668 DASH |
58.7840 USD |
56.1800 USD |
64.2050 USD |
63.1910 USD |
| 2023-03-22 |
56.7730 USD |
1,288.6723 DASH |
58.5250 USD |
53.8760 USD |
58.5710 USD |
58.0000 USD |
| 2023-03-21 |
57.7540 USD |
1,817.0020 DASH |
55.5050 USD |
54.0750 USD |
58.8060 USD |
58.6310 USD |
| 2023-03-20 |
57.5360 USD |
1,201.1653 DASH |
57.5300 USD |
55.3660 USD |
58.8420 USD |
56.3820 USD |
| 2023-03-19 |
57.3180 USD |
2,676.8065 DASH |
56.7460 USD |
55.2800 USD |
58.4200 USD |
58.2360 USD |
| 2023-03-18 |
58.0750 USD |
1,436.1590 DASH |
58.3590 USD |
55.3660 USD |
60.3210 USD |
55.9190 USD |
| 2023-03-17 |
54.7730 USD |
1,908.6366 DASH |
53.0450 USD |
52.4560 USD |
56.7500 USD |
56.5540 USD |
| 2023-03-16 |
53.0360 USD |
5,715.8382 DASH |
52.2290 USD |
51.5650 USD |
53.8090 USD |
53.0000 USD |
| 2023-03-15 |
55.2830 USD |
2,016.4900 DASH |
58.6680 USD |
50.8550 USD |
59.6950 USD |
52.4590 USD |