Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
104.3730 USD |
2,073.9365 DASH |
104.2000 USD |
101.0400 USD |
108.2260 USD |
107.7630 USD |
| 2022-04-17 |
108.3710 USD |
398.9290 DASH |
108.3050 USD |
107.2200 USD |
109.5160 USD |
108.0140 USD |
| 2022-04-16 |
108.6990 USD |
1,187.5170 DASH |
109.2030 USD |
106.7060 USD |
110.2600 USD |
108.2650 USD |
| 2022-04-15 |
108.9010 USD |
2,339.1872 DASH |
106.3890 USD |
106.0100 USD |
110.9110 USD |
108.9920 USD |
| 2022-04-14 |
103.2960 USD |
7,173.0746 DASH |
105.0240 USD |
101.5830 USD |
108.1790 USD |
107.5430 USD |
| 2022-04-13 |
104.3470 USD |
1,366.2042 DASH |
102.1240 USD |
101.2330 USD |
106.9980 USD |
105.8170 USD |
| 2022-04-12 |
101.7510 USD |
4,389.8936 DASH |
100.7910 USD |
99.5440 USD |
105.1490 USD |
101.6740 USD |
| 2022-04-11 |
103.5220 USD |
2,589.9654 DASH |
110.9940 USD |
99.0050 USD |
112.0980 USD |
101.4110 USD |
| 2022-04-10 |
112.9900 USD |
617.8682 DASH |
114.8510 USD |
111.2270 USD |
115.6310 USD |
111.4290 USD |
| 2022-04-09 |
114.3920 USD |
1,154.1633 DASH |
110.9250 USD |
110.6870 USD |
117.7510 USD |
114.8010 USD |
| 2022-04-08 |
114.7080 USD |
2,584.6580 DASH |
116.6980 USD |
109.0510 USD |
117.8690 USD |
109.2550 USD |
| 2022-04-07 |
112.6910 USD |
3,982.6345 DASH |
113.6570 USD |
107.5630 USD |
117.5680 USD |
117.1760 USD |
| 2022-04-06 |
120.6500 USD |
4,410.4745 DASH |
126.7240 USD |
113.1200 USD |
126.8430 USD |
113.6520 USD |
| 2022-04-05 |
131.7100 USD |
2,453.1314 DASH |
133.3280 USD |
127.2700 USD |
136.1610 USD |
129.1900 USD |
| 2022-04-04 |
131.4150 USD |
3,848.3349 DASH |
132.0010 USD |
125.8310 USD |
134.2530 USD |
132.5020 USD |
| 2022-04-03 |
130.4620 USD |
2,514.1938 DASH |
127.2460 USD |
124.5280 USD |
134.7260 USD |
133.9820 USD |
| 2022-04-02 |
129.8480 USD |
3,023.2757 DASH |
127.7250 USD |
126.6150 USD |
131.4340 USD |
127.9340 USD |
| 2022-04-01 |
125.9560 USD |
10,142.2718 DASH |
127.4020 USD |
113.4150 USD |
130.3720 USD |
128.6620 USD |
| 2022-03-31 |
130.6160 USD |
8,586.0642 DASH |
132.7480 USD |
125.7920 USD |
137.0860 USD |
127.3490 USD |
| 2022-03-30 |
133.5540 USD |
8,872.2373 DASH |
130.1240 USD |
126.6150 USD |
136.6730 USD |
133.5840 USD |
| 2022-03-29 |
130.2810 USD |
6,576.7074 DASH |
127.9150 USD |
127.4270 USD |
135.5950 USD |
130.3130 USD |
| 2022-03-28 |
133.7700 USD |
4,822.4819 DASH |
132.3100 USD |
128.2800 USD |
138.0000 USD |
130.2660 USD |
| 2022-03-27 |
128.5350 USD |
1,982.8236 DASH |
127.5340 USD |
125.0000 USD |
132.7820 USD |
131.8010 USD |
| 2022-03-26 |
128.6260 USD |
1,515.8062 DASH |
126.1920 USD |
125.8020 USD |
131.7060 USD |
128.1120 USD |
| 2022-03-25 |
127.4570 USD |
2,705.4863 DASH |
129.7910 USD |
122.1260 USD |
132.2290 USD |
125.4630 USD |
| 2022-03-24 |
128.7530 USD |
3,967.4108 DASH |
129.8190 USD |
123.8380 USD |
134.0000 USD |
131.6940 USD |
| 2022-03-23 |
131.5090 USD |
5,784.7392 DASH |
130.7210 USD |
126.4630 USD |
138.4530 USD |
129.7690 USD |
| 2022-03-22 |
127.8770 USD |
4,418.9289 DASH |
123.7400 USD |
121.5660 USD |
132.6360 USD |
130.5930 USD |
| 2022-03-21 |
118.9280 USD |
9,888.5120 DASH |
115.5490 USD |
112.4210 USD |
123.5270 USD |
121.0260 USD |
| 2022-03-20 |
110.6490 USD |
8,842.7594 DASH |
103.1040 USD |
101.3930 USD |
118.0000 USD |
115.0140 USD |
| 2022-03-19 |
101.8560 USD |
5,883.8682 DASH |
98.8210 USD |
98.8210 USD |
104.5510 USD |
103.4300 USD |
| 2022-03-18 |
96.9840 USD |
2,608.5401 DASH |
96.4360 USD |
93.2550 USD |
99.5070 USD |
98.8440 USD |
| 2022-03-17 |
97.2960 USD |
3,369.7896 DASH |
97.7500 USD |
96.0000 USD |
100.4640 USD |
96.4050 USD |
| 2022-03-16 |
96.5460 USD |
2,006.4051 DASH |
95.3140 USD |
94.7020 USD |
99.5580 USD |
97.1700 USD |
| 2022-03-15 |
95.1920 USD |
1,686.0781 DASH |
98.2680 USD |
93.0160 USD |
98.2680 USD |
95.6710 USD |
| 2022-03-14 |
94.8600 USD |
1,441.5230 DASH |
93.4870 USD |
92.1690 USD |
98.5740 USD |
98.2550 USD |
| 2022-03-13 |
97.4930 USD |
3,303.1769 DASH |
98.9500 USD |
92.1660 USD |
102.9330 USD |
93.6010 USD |
| 2022-03-12 |
98.5370 USD |
2,054.0898 DASH |
95.0540 USD |
95.0000 USD |
101.0000 USD |
100.3090 USD |
| 2022-03-11 |
99.9500 USD |
4,333.6859 DASH |
104.2960 USD |
94.9450 USD |
104.3800 USD |
96.8350 USD |
| 2022-03-10 |
100.2020 USD |
7,051.7863 DASH |
100.0530 USD |
93.1490 USD |
104.6290 USD |
99.5070 USD |
| 2022-03-09 |
99.2370 USD |
5,704.8665 DASH |
96.3270 USD |
95.6160 USD |
101.5560 USD |
98.6870 USD |
| 2022-03-08 |
88.9830 USD |
1,894.6463 DASH |
85.9160 USD |
85.5640 USD |
91.3770 USD |
88.5640 USD |
| 2022-03-07 |
86.1750 USD |
1,622.3833 DASH |
85.4880 USD |
83.5890 USD |
90.5590 USD |
85.3860 USD |
| 2022-03-06 |
87.1020 USD |
1,435.4334 DASH |
90.1160 USD |
84.9880 USD |
90.6780 USD |
86.0700 USD |
| 2022-03-05 |
88.9800 USD |
1,352.8260 DASH |
89.0480 USD |
87.0050 USD |
90.2810 USD |
89.6710 USD |
| 2022-03-04 |
92.9970 USD |
2,985.9040 DASH |
96.8120 USD |
87.9620 USD |
96.8130 USD |
88.5970 USD |
| 2022-03-03 |
100.0640 USD |
1,858.0841 DASH |
100.8200 USD |
94.8860 USD |
102.6570 USD |
96.6350 USD |
| 2022-03-02 |
100.5020 USD |
4,531.4036 DASH |
99.6990 USD |
96.9710 USD |
103.5000 USD |
101.3820 USD |
| 2022-03-01 |
100.1910 USD |
4,517.2853 DASH |
100.5560 USD |
96.6610 USD |
102.7600 USD |
99.3450 USD |
| 2022-02-28 |
95.4360 USD |
5,185.3396 DASH |
87.4410 USD |
86.8910 USD |
100.5640 USD |
100.1530 USD |