Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
43.9270 USD |
798.7794 DASH |
43.2660 USD |
43.0750 USD |
44.1390 USD |
43.8660 USD |
| 2022-12-23 |
42.8680 USD |
308.7349 DASH |
42.5680 USD |
42.4870 USD |
43.2960 USD |
43.2460 USD |
| 2022-12-22 |
42.0790 USD |
831.3537 DASH |
42.3520 USD |
41.4000 USD |
43.3380 USD |
42.6480 USD |
| 2022-12-21 |
42.2460 USD |
917.4667 DASH |
42.2440 USD |
41.5860 USD |
42.9860 USD |
42.1350 USD |
| 2022-12-20 |
42.3010 USD |
411.8919 DASH |
41.1090 USD |
41.1090 USD |
43.0000 USD |
42.1320 USD |
| 2022-12-19 |
42.4970 USD |
879.4787 DASH |
42.6650 USD |
41.5320 USD |
43.5360 USD |
41.5320 USD |
| 2022-12-18 |
42.6850 USD |
90.9727 DASH |
42.8590 USD |
42.0980 USD |
43.2170 USD |
42.7170 USD |
| 2022-12-17 |
42.4690 USD |
1,287.1467 DASH |
43.5060 USD |
41.4030 USD |
43.7370 USD |
43.1720 USD |
| 2022-12-16 |
44.9360 USD |
2,793.7534 DASH |
46.5250 USD |
42.2400 USD |
47.1360 USD |
43.7370 USD |
| 2022-12-15 |
47.7800 USD |
621.5378 DASH |
48.8180 USD |
46.3780 USD |
48.8930 USD |
46.5120 USD |
| 2022-12-14 |
49.0980 USD |
692.6338 DASH |
48.3110 USD |
48.0930 USD |
49.8240 USD |
49.2300 USD |
| 2022-12-13 |
48.9670 USD |
1,441.8592 DASH |
48.7890 USD |
47.1290 USD |
50.2480 USD |
48.8860 USD |
| 2022-12-12 |
47.9010 USD |
3,690.9486 DASH |
46.5320 USD |
44.7130 USD |
49.8500 USD |
48.7870 USD |
| 2022-12-11 |
46.9700 USD |
1,758.8465 DASH |
46.8260 USD |
46.5790 USD |
47.6580 USD |
46.7500 USD |
| 2022-12-10 |
46.8210 USD |
480.0020 DASH |
46.4490 USD |
46.2190 USD |
47.9280 USD |
46.7000 USD |
| 2022-12-09 |
45.8970 USD |
2,423.0084 DASH |
45.0940 USD |
44.6740 USD |
47.3110 USD |
46.6570 USD |
| 2022-12-08 |
44.2890 USD |
392.8112 DASH |
43.9080 USD |
43.4540 USD |
45.2310 USD |
45.2200 USD |
| 2022-12-07 |
45.2520 USD |
874.0726 DASH |
46.4070 USD |
43.7370 USD |
47.5940 USD |
44.0090 USD |
| 2022-12-06 |
46.4180 USD |
2,469.2409 DASH |
47.0510 USD |
45.5000 USD |
47.9280 USD |
45.9450 USD |
| 2022-12-05 |
46.9340 USD |
5,111.4519 DASH |
44.7100 USD |
44.7100 USD |
47.9740 USD |
46.9400 USD |
| 2022-12-04 |
44.8720 USD |
797.7844 DASH |
45.1390 USD |
44.2370 USD |
45.6660 USD |
44.9680 USD |
| 2022-12-03 |
45.1080 USD |
5,577.5367 DASH |
45.7900 USD |
44.6830 USD |
46.5000 USD |
45.0900 USD |
| 2022-12-02 |
45.2530 USD |
1,218.4849 DASH |
45.5600 USD |
44.3990 USD |
46.1500 USD |
45.8600 USD |
| 2022-12-01 |
44.3690 USD |
5,093.2343 DASH |
43.2380 USD |
42.8180 USD |
46.3830 USD |
45.3730 USD |
| 2022-11-30 |
43.2590 USD |
4,550.0307 DASH |
43.1920 USD |
42.0280 USD |
44.7400 USD |
43.2330 USD |
| 2022-11-29 |
42.4220 USD |
1,403.8598 DASH |
39.8150 USD |
39.6380 USD |
43.4020 USD |
43.2980 USD |
| 2022-11-28 |
39.5670 USD |
875.4839 DASH |
40.7630 USD |
38.7100 USD |
40.7980 USD |
39.8820 USD |
| 2022-11-27 |
41.4950 USD |
459.5172 DASH |
41.3400 USD |
40.9660 USD |
42.0270 USD |
41.8140 USD |
| 2022-11-26 |
41.3090 USD |
985.5832 DASH |
40.5760 USD |
40.5400 USD |
42.1460 USD |
41.0930 USD |
| 2022-11-25 |
40.9260 USD |
2,037.1151 DASH |
41.7750 USD |
40.2610 USD |
42.3100 USD |
40.4550 USD |
| 2022-11-24 |
42.5370 USD |
3,978.0089 DASH |
43.2290 USD |
41.5200 USD |
43.2570 USD |
41.9890 USD |
| 2022-11-23 |
41.4460 USD |
5,380.7541 DASH |
37.2100 USD |
36.8220 USD |
43.7370 USD |
43.0330 USD |
| 2022-11-22 |
35.9140 USD |
913.2779 DASH |
34.4700 USD |
34.1900 USD |
36.9500 USD |
36.7080 USD |
| 2022-11-21 |
34.2570 USD |
628.8363 DASH |
34.2300 USD |
33.6200 USD |
34.9750 USD |
34.4960 USD |
| 2022-11-20 |
35.4350 USD |
558.5488 DASH |
35.6350 USD |
34.9100 USD |
35.9990 USD |
35.2870 USD |
| 2022-11-19 |
35.1750 USD |
812.5235 DASH |
34.2080 USD |
33.8500 USD |
35.7160 USD |
35.4620 USD |
| 2022-11-18 |
33.9310 USD |
1,922.9516 DASH |
33.8790 USD |
33.4000 USD |
34.6250 USD |
34.2190 USD |
| 2022-11-17 |
33.2570 USD |
6,052.5395 DASH |
33.8710 USD |
32.9170 USD |
34.0120 USD |
33.7640 USD |
| 2022-11-16 |
33.6610 USD |
563.3618 DASH |
34.1020 USD |
32.9400 USD |
34.4730 USD |
33.5830 USD |
| 2022-11-15 |
34.1850 USD |
2,455.9368 DASH |
34.4040 USD |
33.8960 USD |
35.1030 USD |
34.1380 USD |
| 2022-11-14 |
32.9570 USD |
1,837.2084 DASH |
33.2100 USD |
31.5130 USD |
34.2770 USD |
33.9880 USD |
| 2022-11-13 |
33.4390 USD |
3,704.1472 DASH |
33.6950 USD |
32.6660 USD |
34.5800 USD |
33.2150 USD |
| 2022-11-12 |
33.9710 USD |
2,421.0092 DASH |
35.7440 USD |
33.2320 USD |
35.7450 USD |
33.7630 USD |
| 2022-11-11 |
36.1730 USD |
3,649.1145 DASH |
36.8400 USD |
34.5100 USD |
37.5000 USD |
35.3090 USD |
| 2022-11-10 |
33.5420 USD |
8,702.7582 DASH |
32.0250 USD |
31.5000 USD |
37.0500 USD |
36.7040 USD |
| 2022-11-09 |
35.4810 USD |
4,842.5424 DASH |
38.3230 USD |
30.7290 USD |
38.4930 USD |
32.1200 USD |
| 2022-11-08 |
40.3950 USD |
6,376.9785 DASH |
46.0740 USD |
34.8010 USD |
47.0250 USD |
37.7650 USD |
| 2022-11-07 |
46.0660 USD |
5,067.0168 DASH |
43.6240 USD |
43.4400 USD |
47.3160 USD |
46.5240 USD |
| 2022-11-06 |
44.9940 USD |
463.9383 DASH |
45.4000 USD |
44.3530 USD |
45.9510 USD |
44.4200 USD |
| 2022-11-05 |
45.4230 USD |
2,371.2419 DASH |
44.6360 USD |
44.6360 USD |
46.0050 USD |
45.3670 USD |