Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
23.1620 USD |
872.8937 DASH |
22.8030 USD |
22.6610 USD |
23.4790 USD |
22.7260 USD |
| 2024-10-01 |
23.9230 USD |
2,908.9438 DASH |
24.3330 USD |
22.9340 USD |
24.8380 USD |
23.2900 USD |
| 2024-09-30 |
25.0350 USD |
802.4220 DASH |
25.4400 USD |
24.4430 USD |
25.8760 USD |
24.4430 USD |
| 2024-09-29 |
25.5250 USD |
472.2330 DASH |
25.5550 USD |
25.2000 USD |
25.7700 USD |
25.4710 USD |
| 2024-09-28 |
26.2010 USD |
645.9966 DASH |
26.0730 USD |
25.3790 USD |
26.6790 USD |
25.6560 USD |
| 2024-09-27 |
26.2000 USD |
1,524.5412 DASH |
26.0260 USD |
25.8160 USD |
26.4560 USD |
26.3150 USD |
| 2024-09-26 |
25.9190 USD |
1,035.0283 DASH |
25.5840 USD |
25.3780 USD |
26.2000 USD |
25.9490 USD |
| 2024-09-25 |
25.7400 USD |
878.1753 DASH |
25.8880 USD |
25.4830 USD |
26.1480 USD |
25.6090 USD |
| 2024-09-24 |
25.4530 USD |
2,205.0687 DASH |
25.2110 USD |
24.9930 USD |
25.8810 USD |
25.6790 USD |
| 2024-09-23 |
25.0670 USD |
795.0703 DASH |
24.8250 USD |
24.8250 USD |
25.3960 USD |
25.0480 USD |
| 2024-09-22 |
24.9860 USD |
205.6210 DASH |
25.3890 USD |
24.8370 USD |
25.3890 USD |
24.8600 USD |
| 2024-09-21 |
25.2470 USD |
99.9429 DASH |
24.9740 USD |
24.9740 USD |
25.5060 USD |
25.2840 USD |
| 2024-09-20 |
24.9900 USD |
241.5926 DASH |
25.0620 USD |
24.7370 USD |
25.3890 USD |
25.0430 USD |
| 2024-09-19 |
25.0050 USD |
684.3955 DASH |
24.8780 USD |
24.8310 USD |
25.4000 USD |
25.1760 USD |
| 2024-09-18 |
23.6850 USD |
995.3598 DASH |
24.0170 USD |
23.2490 USD |
24.3470 USD |
24.2260 USD |
| 2024-09-17 |
23.8420 USD |
384.3503 DASH |
23.4770 USD |
23.4770 USD |
24.0690 USD |
23.9280 USD |
| 2024-09-16 |
23.3020 USD |
517.7645 DASH |
23.3710 USD |
23.0970 USD |
23.5320 USD |
23.3390 USD |
| 2024-09-15 |
24.1440 USD |
220.8689 DASH |
24.5360 USD |
23.4940 USD |
24.7000 USD |
23.5330 USD |
| 2024-09-14 |
24.2640 USD |
189.9232 DASH |
24.4200 USD |
24.1110 USD |
24.4930 USD |
24.3860 USD |
| 2024-09-13 |
24.0650 USD |
284.3472 DASH |
24.0070 USD |
23.7560 USD |
24.3690 USD |
24.2870 USD |
| 2024-09-12 |
24.0600 USD |
743.9701 DASH |
23.9690 USD |
23.8700 USD |
24.2900 USD |
23.9000 USD |
| 2024-09-11 |
23.6670 USD |
399.9983 DASH |
23.8000 USD |
23.3370 USD |
24.0450 USD |
24.0050 USD |
| 2024-09-10 |
24.0630 USD |
471.7199 DASH |
24.0320 USD |
23.8850 USD |
24.2640 USD |
24.0250 USD |
| 2024-09-09 |
24.0270 USD |
1,562.1894 DASH |
24.0440 USD |
23.7430 USD |
24.3810 USD |
24.2680 USD |
| 2024-09-08 |
23.7560 USD |
3,467.3347 DASH |
23.4520 USD |
23.4520 USD |
24.2810 USD |
23.8000 USD |
| 2024-09-07 |
23.2560 USD |
149.3237 DASH |
23.0420 USD |
22.9340 USD |
23.6240 USD |
23.4370 USD |
| 2024-09-06 |
23.6310 USD |
439.6984 DASH |
23.9070 USD |
22.6710 USD |
24.1490 USD |
23.1680 USD |
| 2024-09-05 |
23.7650 USD |
384.6043 DASH |
23.9860 USD |
23.3900 USD |
24.2020 USD |
23.4120 USD |
| 2024-09-04 |
24.1460 USD |
2,727.8501 DASH |
24.2590 USD |
23.2560 USD |
24.8800 USD |
24.0720 USD |
| 2024-09-03 |
24.6440 USD |
3,632.6654 DASH |
23.9310 USD |
23.9310 USD |
25.2400 USD |
24.3760 USD |
| 2024-09-02 |
22.9720 USD |
849.3587 DASH |
22.7710 USD |
22.6720 USD |
23.6370 USD |
23.5730 USD |
| 2024-09-01 |
23.1820 USD |
809.4075 DASH |
23.4400 USD |
22.6930 USD |
23.4410 USD |
22.7810 USD |
| 2024-08-31 |
23.3930 USD |
293.3788 DASH |
23.9000 USD |
23.1770 USD |
23.9370 USD |
23.3110 USD |
| 2024-08-30 |
23.1830 USD |
950.0324 DASH |
23.5010 USD |
22.9570 USD |
23.7100 USD |
23.7100 USD |
| 2024-08-29 |
23.9130 USD |
1,185.5651 DASH |
23.7280 USD |
23.0040 USD |
24.1220 USD |
23.2890 USD |
| 2024-08-28 |
24.0420 USD |
824.9185 DASH |
23.9470 USD |
23.0970 USD |
24.3250 USD |
23.7530 USD |
| 2024-08-27 |
24.3590 USD |
3,822.2155 DASH |
24.8100 USD |
23.4470 USD |
24.9750 USD |
23.7270 USD |
| 2024-08-26 |
25.5800 USD |
2,231.2854 DASH |
26.4400 USD |
24.8890 USD |
26.4510 USD |
24.9600 USD |
| 2024-08-25 |
26.4720 USD |
300.0111 DASH |
26.9230 USD |
26.0300 USD |
26.9920 USD |
26.5180 USD |
| 2024-08-24 |
27.0730 USD |
1,336.7291 DASH |
27.0920 USD |
26.5850 USD |
27.3330 USD |
26.7810 USD |
| 2024-08-23 |
26.2990 USD |
1,907.6831 DASH |
26.2150 USD |
25.8020 USD |
27.0240 USD |
26.9560 USD |
| 2024-08-22 |
26.2240 USD |
2,183.3900 DASH |
26.1220 USD |
25.8270 USD |
26.4800 USD |
26.3130 USD |
| 2024-08-21 |
25.3540 USD |
553.2190 DASH |
25.2640 USD |
24.8590 USD |
25.9500 USD |
25.9400 USD |
| 2024-08-20 |
25.6440 USD |
2,609.7274 DASH |
25.8720 USD |
25.0700 USD |
26.3010 USD |
25.1390 USD |
| 2024-08-19 |
25.8480 USD |
966.7898 DASH |
25.8490 USD |
25.3600 USD |
25.9870 USD |
25.8490 USD |
| 2024-08-18 |
26.1630 USD |
1,058.9999 DASH |
26.2130 USD |
25.8160 USD |
26.4060 USD |
26.1070 USD |
| 2024-08-17 |
26.1970 USD |
1,281.2938 DASH |
25.2810 USD |
24.9730 USD |
26.4370 USD |
26.3520 USD |
| 2024-08-16 |
25.4890 USD |
808.8299 DASH |
25.0450 USD |
24.8090 USD |
26.0000 USD |
25.5520 USD |
| 2024-08-15 |
25.4220 USD |
1,476.6138 DASH |
25.6760 USD |
24.7380 USD |
25.7650 USD |
24.7390 USD |
| 2024-08-14 |
25.4490 USD |
489.5402 DASH |
25.5300 USD |
25.0900 USD |
25.8310 USD |
25.6430 USD |