Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
22.3800 USD |
1,846.5762 DASH |
22.4300 USD |
22.1100 USD |
22.6710 USD |
22.2150 USD |
| 2024-11-01 |
22.2880 USD |
411.9507 DASH |
22.2240 USD |
21.8260 USD |
22.6840 USD |
22.4130 USD |
| 2024-10-31 |
22.6240 USD |
391.6974 DASH |
23.1050 USD |
22.1230 USD |
23.1430 USD |
22.1230 USD |
| 2024-10-30 |
23.1530 USD |
1,848.0860 DASH |
23.3020 USD |
22.8390 USD |
23.4220 USD |
23.1530 USD |
| 2024-10-29 |
23.0730 USD |
2,853.9629 DASH |
22.7140 USD |
22.7030 USD |
23.3020 USD |
23.0340 USD |
| 2024-10-28 |
22.3300 USD |
592.3886 DASH |
22.3530 USD |
22.0750 USD |
22.6090 USD |
22.6090 USD |
| 2024-10-27 |
22.1900 USD |
132.2128 DASH |
22.2000 USD |
21.9660 USD |
22.3670 USD |
22.1110 USD |
| 2024-10-26 |
21.9790 USD |
561.9684 DASH |
21.7110 USD |
21.6820 USD |
22.3150 USD |
22.0920 USD |
| 2024-10-25 |
23.2180 USD |
554.0742 DASH |
23.3770 USD |
22.5720 USD |
23.4190 USD |
22.5720 USD |
| 2024-10-24 |
23.3440 USD |
789.3066 DASH |
23.2830 USD |
22.9590 USD |
23.5000 USD |
23.4770 USD |
| 2024-10-23 |
22.9810 USD |
632.1483 DASH |
23.3390 USD |
22.6570 USD |
23.4230 USD |
22.9510 USD |
| 2024-10-22 |
23.4740 USD |
354.2459 DASH |
23.6500 USD |
23.1720 USD |
23.8680 USD |
23.3910 USD |
| 2024-10-21 |
23.9190 USD |
2,961.5067 DASH |
24.7160 USD |
23.5400 USD |
24.7160 USD |
24.0730 USD |
| 2024-10-20 |
24.4620 USD |
1,806.1680 DASH |
24.1420 USD |
23.8800 USD |
24.6600 USD |
24.4060 USD |
| 2024-10-19 |
23.9880 USD |
381.5656 DASH |
23.8320 USD |
23.8110 USD |
24.1500 USD |
24.0670 USD |
| 2024-10-18 |
23.7880 USD |
1,117.1550 DASH |
23.7040 USD |
23.4940 USD |
24.2500 USD |
23.5920 USD |
| 2024-10-17 |
23.7430 USD |
892.8211 DASH |
24.1480 USD |
23.4900 USD |
24.1480 USD |
23.5360 USD |
| 2024-10-16 |
24.0960 USD |
1,727.0317 DASH |
24.1600 USD |
23.9420 USD |
24.3250 USD |
24.3250 USD |
| 2024-10-15 |
24.2780 USD |
1,385.3148 DASH |
24.4760 USD |
23.7770 USD |
24.6030 USD |
24.2690 USD |
| 2024-10-14 |
24.0910 USD |
614.0602 DASH |
23.7170 USD |
23.4680 USD |
24.3740 USD |
24.2390 USD |
| 2024-10-13 |
23.7820 USD |
789.5949 DASH |
23.9830 USD |
23.3210 USD |
24.1860 USD |
23.7050 USD |
| 2024-10-12 |
23.9390 USD |
233.3446 DASH |
23.6190 USD |
23.6190 USD |
24.0990 USD |
23.9830 USD |
| 2024-10-11 |
23.5490 USD |
890.2193 DASH |
23.0210 USD |
23.0210 USD |
23.8220 USD |
23.6190 USD |
| 2024-10-10 |
22.6460 USD |
364.0767 DASH |
22.6750 USD |
22.3480 USD |
22.9360 USD |
22.5990 USD |
| 2024-10-09 |
22.9940 USD |
497.9455 DASH |
23.2340 USD |
22.6120 USD |
23.3360 USD |
22.6270 USD |
| 2024-10-08 |
23.4980 USD |
214.1965 DASH |
23.8730 USD |
23.0970 USD |
24.0000 USD |
23.1990 USD |
| 2024-10-07 |
24.0000 USD |
795.9918 DASH |
24.2900 USD |
23.6830 USD |
24.4760 USD |
23.9870 USD |
| 2024-10-06 |
24.1270 USD |
1,963.5812 DASH |
23.7520 USD |
23.7520 USD |
24.4090 USD |
23.9620 USD |
| 2024-10-05 |
23.7290 USD |
428.5397 DASH |
23.6450 USD |
23.5230 USD |
23.8160 USD |
23.7140 USD |
| 2024-10-04 |
23.4280 USD |
803.4454 DASH |
23.0970 USD |
22.9870 USD |
23.6330 USD |
23.4000 USD |
| 2024-10-03 |
22.8180 USD |
1,360.9116 DASH |
22.8620 USD |
22.2140 USD |
23.2520 USD |
22.7660 USD |
| 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 |