Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-08 |
46.3240 USD |
3,510.9062 DASH |
46.0440 USD |
44.9270 USD |
47.2740 USD |
46.4620 USD |
| 2022-07-07 |
44.4980 USD |
3,983.9536 DASH |
44.2350 USD |
43.7160 USD |
46.2480 USD |
45.7850 USD |
| 2022-07-06 |
43.5160 USD |
1,413.3012 DASH |
42.9660 USD |
42.3430 USD |
44.6860 USD |
44.4660 USD |
| 2022-07-05 |
43.8330 USD |
1,758.2845 DASH |
44.2390 USD |
41.7830 USD |
44.7400 USD |
43.8220 USD |
| 2022-07-04 |
42.6320 USD |
1,950.6459 DASH |
42.7210 USD |
41.5810 USD |
44.2900 USD |
44.1840 USD |
| 2022-07-03 |
42.4470 USD |
638.0621 DASH |
42.8000 USD |
41.4250 USD |
43.4070 USD |
42.5710 USD |
| 2022-07-02 |
42.1620 USD |
1,116.3226 DASH |
41.6940 USD |
40.6950 USD |
43.2360 USD |
43.0390 USD |
| 2022-07-01 |
41.8900 USD |
3,042.3081 DASH |
42.1270 USD |
40.7740 USD |
43.2960 USD |
42.2810 USD |
| 2022-06-30 |
41.5480 USD |
4,362.1701 DASH |
44.4250 USD |
40.3850 USD |
44.6890 USD |
42.2000 USD |
| 2022-06-29 |
45.3180 USD |
3,565.8892 DASH |
46.3140 USD |
43.9440 USD |
46.9040 USD |
44.9240 USD |
| 2022-06-28 |
47.7410 USD |
3,258.6759 DASH |
49.0440 USD |
45.7710 USD |
49.6590 USD |
45.7710 USD |
| 2022-06-27 |
50.3830 USD |
2,480.2075 DASH |
49.2840 USD |
48.5600 USD |
51.6280 USD |
49.7400 USD |
| 2022-06-26 |
51.6670 USD |
2,023.2004 DASH |
52.2270 USD |
50.1940 USD |
53.1400 USD |
51.1490 USD |
| 2022-06-25 |
50.8560 USD |
2,573.6351 DASH |
51.4740 USD |
49.5680 USD |
52.6880 USD |
52.1720 USD |
| 2022-06-24 |
50.7840 USD |
3,939.5120 DASH |
48.5760 USD |
48.5760 USD |
52.5090 USD |
52.2540 USD |
| 2022-06-23 |
47.0950 USD |
2,413.6040 DASH |
45.1280 USD |
45.1280 USD |
48.6000 USD |
48.4980 USD |
| 2022-06-22 |
45.9390 USD |
7,046.8203 DASH |
47.0360 USD |
44.3500 USD |
51.8400 USD |
45.6640 USD |
| 2022-06-21 |
47.6630 USD |
8,862.8792 DASH |
45.3410 USD |
44.5940 USD |
48.7580 USD |
47.5690 USD |
| 2022-06-20 |
44.8730 USD |
2,718.4258 DASH |
44.2400 USD |
43.2100 USD |
46.0800 USD |
44.3800 USD |
| 2022-06-19 |
42.5800 USD |
3,043.0480 DASH |
41.5500 USD |
39.9410 USD |
45.0530 USD |
44.6680 USD |
| 2022-06-18 |
40.9800 USD |
2,766.8894 DASH |
43.7260 USD |
38.5570 USD |
44.1840 USD |
40.1550 USD |
| 2022-06-17 |
43.3150 USD |
2,876.6628 DASH |
41.5900 USD |
41.3620 USD |
44.1170 USD |
43.8270 USD |
| 2022-06-16 |
43.1860 USD |
3,133.6872 DASH |
45.8500 USD |
41.2610 USD |
46.2720 USD |
42.3550 USD |
| 2022-06-15 |
41.7780 USD |
5,682.2625 DASH |
43.3350 USD |
38.5140 USD |
45.8140 USD |
45.5360 USD |
| 2022-06-14 |
42.3040 USD |
4,980.1405 DASH |
42.0980 USD |
39.0000 USD |
44.3830 USD |
41.3070 USD |
| 2022-06-13 |
41.8590 USD |
8,166.8296 DASH |
46.1920 USD |
39.4270 USD |
46.2580 USD |
42.9900 USD |
| 2022-06-12 |
47.4570 USD |
1,770.6452 DASH |
49.0350 USD |
45.5750 USD |
49.5020 USD |
48.0370 USD |
| 2022-06-11 |
50.5380 USD |
1,825.8008 DASH |
54.2450 USD |
48.5490 USD |
54.5600 USD |
49.4600 USD |
| 2022-06-10 |
54.7360 USD |
2,516.8984 DASH |
57.8700 USD |
53.1610 USD |
57.8700 USD |
54.5550 USD |
| 2022-06-09 |
57.8840 USD |
1,082.2009 DASH |
57.7470 USD |
57.1640 USD |
58.4780 USD |
57.8620 USD |
| 2022-06-08 |
58.1490 USD |
667.6675 DASH |
58.1450 USD |
57.4370 USD |
59.2840 USD |
58.1250 USD |