Crypto exchange Kraken

Market Dash (DASH) / USD

Identifier on Kraken: DASHUSD
Date Price Volume Open Low High Close
2022-08-27 44.7840 USD 724.4063 DASH 43.9080 USD 43.8860 USD 45.1740 USD 45.1740 USD
2022-08-26 47.2090 USD 1,513.3091 DASH 48.8820 USD 43.8610 USD 48.8820 USD 43.9860 USD
2022-08-25 49.7090 USD 697.1430 DASH 49.1930 USD 48.7180 USD 50.1910 USD 49.3400 USD
2022-08-24 49.1370 USD 989.5876 DASH 48.6460 USD 47.3140 USD 50.5100 USD 49.1630 USD
2022-08-23 47.5640 USD 1,001.4526 DASH 47.1800 USD 45.8100 USD 48.3900 USD 47.9930 USD
2022-08-22 45.2070 USD 843.9307 DASH 46.7390 USD 44.1250 USD 47.1600 USD 47.1600 USD
2022-08-21 46.5960 USD 253.9454 DASH 45.7790 USD 45.4220 USD 47.3850 USD 46.9890 USD
2022-08-20 45.4890 USD 576.4625 DASH 44.8580 USD 44.4380 USD 46.2300 USD 45.8700 USD
2022-08-19 46.3560 USD 2,339.8371 DASH 50.1900 USD 44.3050 USD 50.3990 USD 44.9410 USD
2022-08-18 53.1460 USD 718.6873 DASH 53.1010 USD 49.7320 USD 54.2330 USD 50.3410 USD
2022-08-17 53.7090 USD 1,658.5168 DASH 52.3230 USD 51.7800 USD 55.2640 USD 53.1240 USD
2022-08-16 52.8830 USD 553.7589 DASH 53.0130 USD 52.0000 USD 53.7000 USD 52.5320 USD
2022-08-15 53.3240 USD 2,737.6696 DASH 55.0080 USD 52.3400 USD 56.5800 USD 52.5460 USD
2022-08-14 56.2530 USD 750.8113 DASH 56.8390 USD 54.8960 USD 58.0010 USD 55.3460 USD
2022-08-13 56.4440 USD 619.6869 DASH 56.1340 USD 55.6240 USD 57.5410 USD 57.3620 USD
2022-08-12 54.7820 USD 2,062.8348 DASH 55.6690 USD 53.9410 USD 56.3940 USD 56.1800 USD
2022-08-11 55.8490 USD 3,086.9524 DASH 54.5040 USD 54.4420 USD 57.1770 USD 56.0490 USD
2022-08-10 53.7650 USD 2,054.8600 DASH 52.7070 USD 51.1060 USD 55.0180 USD 54.7420 USD
2022-08-09 54.3420 USD 5,019.8269 DASH 56.2300 USD 52.2190 USD 58.3310 USD 53.2110 USD
2022-08-08 54.6960 USD 1,455.9317 DASH 53.3400 USD 53.3140 USD 55.4880 USD 55.3200 USD
2022-08-07 53.9050 USD 850.2249 DASH 52.5160 USD 51.8400 USD 54.5630 USD 53.0100 USD
2022-08-06 52.6540 USD 1,734.6242 DASH 52.2620 USD 51.7730 USD 53.3790 USD 52.9670 USD
2022-08-05 51.2630 USD 711.0877 DASH 49.3750 USD 49.3750 USD 52.1030 USD 52.1030 USD
2022-08-04 49.2660 USD 1,077.3827 DASH 48.7470 USD 48.4900 USD 50.2800 USD 49.2100 USD
2022-08-03 49.2050 USD 789.4419 DASH 48.5850 USD 47.1810 USD 50.4000 USD 49.0510 USD
2022-08-02 48.4810 USD 1,223.5667 DASH 49.6420 USD 47.1730 USD 50.1300 USD 49.0330 USD
2022-08-01 50.5320 USD 2,142.3341 DASH 51.0510 USD 48.6190 USD 52.3600 USD 49.1370 USD
2022-07-31 52.3500 USD 3,099.9965 DASH 50.7110 USD 50.6750 USD 53.7710 USD 51.9270 USD
2022-07-30 51.9490 USD 1,668.0652 DASH 50.6750 USD 50.4110 USD 53.5180 USD 50.4110 USD
2022-07-29 52.6360 USD 4,040.2809 DASH 52.5260 USD 50.1100 USD 54.5100 USD 51.3910 USD
2022-07-28 51.2030 USD 3,306.6048 DASH 48.0280 USD 47.6970 USD 53.6360 USD 52.3340 USD
2022-07-27 45.5300 USD 1,874.6615 DASH 44.0090 USD 42.9710 USD 47.9290 USD 47.7860 USD
2022-07-26 44.0090 USD 1,701.3622 DASH 44.9300 USD 42.5700 USD 44.9930 USD 43.7400 USD
2022-07-25 46.7530 USD 818.9616 DASH 48.8900 USD 46.0000 USD 49.0170 USD 46.8810 USD
2022-07-24 48.8650 USD 768.4628 DASH 47.8100 USD 47.6570 USD 50.0100 USD 48.8540 USD
2022-07-23 48.3440 USD 690.9309 DASH 48.3080 USD 46.7780 USD 50.1900 USD 47.1190 USD
2022-07-22 49.1500 USD 4,615.6053 DASH 47.9430 USD 47.7190 USD 50.6730 USD 48.7200 USD
2022-07-21 46.9420 USD 1,221.9296 DASH 47.6030 USD 45.4600 USD 48.2600 USD 47.8470 USD
2022-07-20 49.0880 USD 1,549.4745 DASH 49.8000 USD 46.8090 USD 50.7500 USD 47.5400 USD
2022-07-19 49.6400 USD 6,150.5207 DASH 48.8680 USD 47.3800 USD 50.8130 USD 50.3840 USD
2022-07-18 47.5190 USD 8,319.3106 DASH 46.3020 USD 46.0360 USD 49.7000 USD 47.2600 USD
2022-07-17 45.6800 USD 5,877.6528 DASH 44.7880 USD 44.1710 USD 47.0000 USD 46.8010 USD
2022-07-16 43.7050 USD 4,282.8930 DASH 43.1300 USD 42.1110 USD 44.9240 USD 44.8260 USD
2022-07-15 44.0230 USD 1,705.7354 DASH 43.6610 USD 43.1000 USD 44.6860 USD 43.6810 USD
2022-07-14 42.3280 USD 3,677.2849 DASH 42.5000 USD 40.6040 USD 43.7400 USD 43.3650 USD
2022-07-13 41.0420 USD 6,243.8824 DASH 39.7070 USD 39.4390 USD 42.2180 USD 41.8480 USD
2022-07-12 40.7450 USD 3,300.9860 DASH 41.4970 USD 40.1530 USD 42.0390 USD 40.2110 USD
2022-07-11 43.8500 USD 4,891.6598 DASH 44.9720 USD 42.0000 USD 45.0320 USD 42.0000 USD
2022-07-10 45.1470 USD 8,924.6915 DASH 47.7890 USD 44.2310 USD 47.7890 USD 45.5840 USD
2022-07-09 47.2810 USD 1,197.3337 DASH 45.7320 USD 45.7320 USD 47.9680 USD 47.8940 USD