Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
58.2700 USD |
3,278.7514 DASH |
56.5760 USD |
54.4670 USD |
60.3470 USD |
58.6350 USD |
| 2023-03-13 |
54.2840 USD |
4,194.0100 DASH |
53.6150 USD |
51.1600 USD |
57.5750 USD |
56.1080 USD |
| 2023-03-12 |
48.3860 USD |
7,111.4387 DASH |
46.7190 USD |
45.8580 USD |
51.6720 USD |
50.9800 USD |
| 2023-03-11 |
46.4890 USD |
5,483.5585 DASH |
49.9340 USD |
43.8950 USD |
51.8850 USD |
46.2900 USD |
| 2023-03-10 |
50.5860 USD |
3,154.8492 DASH |
54.6860 USD |
47.0000 USD |
54.6860 USD |
50.1960 USD |
| 2023-03-09 |
57.2930 USD |
1,079.3986 DASH |
58.0530 USD |
53.2510 USD |
60.0880 USD |
53.6750 USD |
| 2023-03-08 |
60.2740 USD |
808.6303 DASH |
62.1850 USD |
57.4690 USD |
62.3300 USD |
58.4260 USD |
| 2023-03-07 |
61.8120 USD |
1,003.9701 DASH |
62.3420 USD |
60.4470 USD |
63.3590 USD |
61.0710 USD |
| 2023-03-06 |
63.0820 USD |
1,234.4698 DASH |
65.7130 USD |
61.2490 USD |
65.7670 USD |
62.3150 USD |
| 2023-03-05 |
67.6700 USD |
809.9857 DASH |
67.1600 USD |
65.5030 USD |
68.7510 USD |
65.5030 USD |
| 2023-03-04 |
66.8400 USD |
1,371.9064 DASH |
69.2800 USD |
65.5800 USD |
69.7900 USD |
66.5990 USD |
| 2023-03-03 |
68.3550 USD |
1,447.8506 DASH |
72.1870 USD |
66.0000 USD |
72.1870 USD |
68.6920 USD |
| 2023-03-02 |
72.4550 USD |
658.4365 DASH |
74.0500 USD |
70.7500 USD |
74.2940 USD |
72.1650 USD |
| 2023-03-01 |
72.6810 USD |
1,152.5883 DASH |
71.6980 USD |
71.1160 USD |
73.5820 USD |
73.0790 USD |
| 2023-02-28 |
72.6130 USD |
738.0977 DASH |
74.4020 USD |
71.3480 USD |
74.4020 USD |
72.3750 USD |
| 2023-02-27 |
73.0060 USD |
1,485.6166 DASH |
74.1190 USD |
72.0920 USD |
74.6630 USD |
73.6670 USD |
| 2023-02-26 |
71.4670 USD |
1,751.8445 DASH |
69.2240 USD |
69.0310 USD |
73.5290 USD |
73.4900 USD |
| 2023-02-25 |
68.4940 USD |
580.8686 DASH |
70.2450 USD |
67.0400 USD |
70.2450 USD |
69.0100 USD |
| 2023-02-24 |
69.3450 USD |
877.8849 DASH |
70.9870 USD |
67.5000 USD |
71.2120 USD |
68.9650 USD |
| 2023-02-23 |
72.4580 USD |
562.2897 DASH |
73.4480 USD |
70.4500 USD |
73.9040 USD |
70.8690 USD |
| 2023-02-22 |
70.4150 USD |
727.0244 DASH |
70.6440 USD |
68.5880 USD |
73.0870 USD |
73.0870 USD |
| 2023-02-21 |
71.2940 USD |
4,485.0857 DASH |
72.5260 USD |
68.8210 USD |
72.6200 USD |
69.7770 USD |
| 2023-02-20 |
72.6920 USD |
1,687.9287 DASH |
71.9400 USD |
70.4500 USD |
74.0000 USD |
71.7550 USD |
| 2023-02-19 |
71.5920 USD |
1,951.5709 DASH |
72.2860 USD |
70.4500 USD |
73.2600 USD |
70.8350 USD |
| 2023-02-18 |
74.0030 USD |
1,362.3358 DASH |
73.2470 USD |
71.7810 USD |
75.4390 USD |
72.0100 USD |
| 2023-02-17 |
72.6000 USD |
1,027.3355 DASH |
73.5070 USD |
70.8590 USD |
74.8620 USD |
72.1420 USD |
| 2023-02-16 |
75.3190 USD |
2,736.2428 DASH |
73.2230 USD |
71.7890 USD |
77.5510 USD |
72.2950 USD |
| 2023-02-15 |
70.1670 USD |
7,747.6696 DASH |
68.1500 USD |
68.0370 USD |
72.5000 USD |
71.7050 USD |
| 2023-02-14 |
66.1470 USD |
4,880.7016 DASH |
63.1190 USD |
62.2640 USD |
69.3710 USD |
68.2360 USD |
| 2023-02-13 |
62.8290 USD |
6,456.6403 DASH |
62.8330 USD |
60.6950 USD |
64.5880 USD |
63.5840 USD |