Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
58.1350 USD |
1,262.1156 DASH |
60.0150 USD |
56.1270 USD |
60.5730 USD |
60.1100 USD |
| 2022-06-06 |
60.6890 USD |
1,249.4179 DASH |
58.5300 USD |
58.4220 USD |
61.8220 USD |
60.0820 USD |
| 2022-06-05 |
58.2820 USD |
804.1522 DASH |
58.6090 USD |
57.6420 USD |
59.1410 USD |
58.9820 USD |
| 2022-06-04 |
58.0350 USD |
419.6284 DASH |
58.6690 USD |
57.2530 USD |
58.9910 USD |
58.6440 USD |
| 2022-06-03 |
58.0500 USD |
1,201.5289 DASH |
59.7120 USD |
56.1990 USD |
59.7120 USD |
58.0230 USD |
| 2022-06-02 |
59.0280 USD |
1,013.0809 DASH |
59.0570 USD |
57.9710 USD |
59.8810 USD |
59.4980 USD |
| 2022-06-01 |
62.8090 USD |
4,992.5683 DASH |
64.9720 USD |
58.4480 USD |
67.8140 USD |
59.5760 USD |
| 2022-05-31 |
62.3910 USD |
1,141.4627 DASH |
63.1740 USD |
60.3210 USD |
64.0000 USD |
63.8800 USD |
| 2022-05-30 |
60.6640 USD |
1,064.9472 DASH |
57.6830 USD |
57.4060 USD |
63.0300 USD |
62.7190 USD |
| 2022-05-29 |
56.7910 USD |
1,063.5353 DASH |
56.4920 USD |
55.1440 USD |
57.6890 USD |
57.6890 USD |
| 2022-05-28 |
55.4410 USD |
1,840.0440 DASH |
54.9590 USD |
54.1610 USD |
56.8320 USD |
56.0630 USD |
| 2022-05-27 |
56.3300 USD |
1,110.0772 DASH |
58.0470 USD |
54.2060 USD |
58.6670 USD |
54.6460 USD |
| 2022-05-26 |
58.8390 USD |
2,797.2354 DASH |
62.6500 USD |
55.2950 USD |
63.3000 USD |
59.0710 USD |
| 2022-05-25 |
62.3720 USD |
1,791.9317 DASH |
62.2040 USD |
60.7440 USD |
63.9710 USD |
62.1340 USD |
| 2022-05-24 |
60.1420 USD |
1,651.7448 DASH |
59.6950 USD |
58.0670 USD |
61.5060 USD |
61.5060 USD |
| 2022-05-23 |
62.8410 USD |
1,883.2742 DASH |
61.3360 USD |
61.0070 USD |
64.6250 USD |
63.0330 USD |
| 2022-05-22 |
58.4010 USD |
797.8204 DASH |
56.9910 USD |
56.5140 USD |
60.5570 USD |
60.5570 USD |
| 2022-05-21 |
57.1660 USD |
4,513.5623 DASH |
57.2120 USD |
55.9510 USD |
58.0270 USD |
56.6220 USD |