Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
51.3020 USD |
935.3736 DASH |
51.8200 USD |
48.3800 USD |
52.8750 USD |
49.1620 USD |
| 2023-01-23 |
52.6110 USD |
2,038.6004 DASH |
51.5040 USD |
51.5040 USD |
53.8000 USD |
51.9620 USD |
| 2023-01-22 |
51.8520 USD |
2,325.0011 DASH |
52.3900 USD |
50.4190 USD |
53.1480 USD |
51.4860 USD |
| 2023-01-21 |
52.2970 USD |
893.3708 DASH |
51.9990 USD |
50.5930 USD |
53.8900 USD |
53.0990 USD |
| 2023-01-20 |
50.4470 USD |
3,358.2085 DASH |
48.9550 USD |
48.8910 USD |
52.7480 USD |
51.7390 USD |
| 2023-01-19 |
48.3770 USD |
565.5422 DASH |
46.8060 USD |
46.6950 USD |
49.0310 USD |
48.9000 USD |
| 2023-01-18 |
47.4860 USD |
1,766.7107 DASH |
49.3870 USD |
46.0000 USD |
49.9900 USD |
47.1410 USD |
| 2023-01-17 |
49.3970 USD |
1,176.4638 DASH |
49.1210 USD |
48.4870 USD |
50.3430 USD |
49.3470 USD |
| 2023-01-16 |
49.3920 USD |
8,122.8679 DASH |
51.8480 USD |
47.4170 USD |
52.8090 USD |
49.2260 USD |
| 2023-01-15 |
51.0490 USD |
962.5543 DASH |
51.5540 USD |
49.7090 USD |
52.3890 USD |
51.5600 USD |
| 2023-01-14 |
52.4280 USD |
3,103.3610 DASH |
51.4060 USD |
49.9560 USD |
54.1650 USD |
51.3870 USD |
| 2023-01-13 |
50.4430 USD |
4,436.3112 DASH |
49.4250 USD |
48.6830 USD |
51.8000 USD |
51.8000 USD |
| 2023-01-12 |
48.3930 USD |
3,593.6386 DASH |
49.4160 USD |
47.1750 USD |
49.8920 USD |
49.5130 USD |
| 2023-01-11 |
47.5690 USD |
858.1652 DASH |
48.0680 USD |
46.5140 USD |
48.7480 USD |
47.9380 USD |
| 2023-01-10 |
48.3300 USD |
885.1523 DASH |
48.8230 USD |
47.6920 USD |
49.5170 USD |
48.4080 USD |
| 2023-01-09 |
49.3360 USD |
4,390.3535 DASH |
47.7700 USD |
47.7700 USD |
50.6000 USD |
48.8450 USD |
| 2023-01-08 |
46.6760 USD |
762.1232 DASH |
45.9460 USD |
45.7920 USD |
47.9100 USD |
47.5470 USD |
| 2023-01-07 |
46.3700 USD |
1,082.4029 DASH |
45.9990 USD |
45.6770 USD |
46.9730 USD |
46.1630 USD |
| 2023-01-06 |
44.9560 USD |
1,135.9786 DASH |
44.9880 USD |
43.9840 USD |
45.9990 USD |
45.9990 USD |
| 2023-01-05 |
45.6510 USD |
553.8328 DASH |
45.9020 USD |
45.0940 USD |
46.0410 USD |
45.1110 USD |
| 2023-01-04 |
45.0370 USD |
881.1916 DASH |
42.7790 USD |
42.7790 USD |
46.2350 USD |
45.3900 USD |
| 2023-01-03 |
43.0040 USD |
773.7360 DASH |
43.5760 USD |
42.3480 USD |
43.7970 USD |
42.4020 USD |
| 2023-01-02 |
43.2170 USD |
1,010.6248 DASH |
41.8610 USD |
41.5630 USD |
43.9710 USD |
43.6330 USD |
| 2023-01-01 |
41.3830 USD |
1,674.0295 DASH |
41.9370 USD |
40.9500 USD |
42.3160 USD |
42.3160 USD |
| 2022-12-31 |
42.1260 USD |
2,155.1153 DASH |
41.9540 USD |
41.6640 USD |
43.2840 USD |
42.2390 USD |
| 2022-12-30 |
41.3890 USD |
2,214.0198 DASH |
42.5040 USD |
40.4750 USD |
42.6570 USD |
41.8390 USD |
| 2022-12-29 |
42.1910 USD |
3,607.6591 DASH |
43.0410 USD |
41.5970 USD |
43.5130 USD |
41.9840 USD |
| 2022-12-28 |
42.8570 USD |
2,190.2326 DASH |
44.0640 USD |
42.4310 USD |
44.0640 USD |
42.9410 USD |
| 2022-12-27 |
43.6100 USD |
2,577.1901 DASH |
44.7300 USD |
43.5000 USD |
45.2840 USD |
43.7430 USD |
| 2022-12-26 |
45.0640 USD |
1,332.4816 DASH |
44.4630 USD |
44.2040 USD |
45.6290 USD |
44.6020 USD |
| 2022-12-25 |
44.0880 USD |
1,751.5348 DASH |
44.1230 USD |
43.6320 USD |
44.5250 USD |
44.1730 USD |
| 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 |