Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
57.8910 USD |
4,292.4901 DASH |
58.5690 USD |
55.8030 USD |
60.0940 USD |
57.5980 USD |
| 2022-05-19 |
56.0100 USD |
5,055.4316 DASH |
55.7860 USD |
53.6490 USD |
59.1630 USD |
57.6540 USD |
| 2022-05-18 |
58.1870 USD |
1,392.2041 DASH |
60.2440 USD |
56.0670 USD |
61.4520 USD |
56.8180 USD |
| 2022-05-17 |
58.8620 USD |
1,774.5862 DASH |
57.7740 USD |
56.6460 USD |
60.9250 USD |
60.6200 USD |
| 2022-05-16 |
57.8140 USD |
6,499.7879 DASH |
62.8300 USD |
55.3930 USD |
62.8300 USD |
57.5780 USD |
| 2022-05-15 |
60.6600 USD |
1,759.6564 DASH |
61.1680 USD |
58.5000 USD |
62.5650 USD |
61.3330 USD |
| 2022-05-14 |
57.7050 USD |
2,487.5255 DASH |
58.0120 USD |
55.2240 USD |
61.2090 USD |
59.7320 USD |
| 2022-05-13 |
58.9620 USD |
2,963.0126 DASH |
53.2710 USD |
52.7440 USD |
62.5540 USD |
57.8490 USD |
| 2022-05-12 |
51.1450 USD |
7,134.6513 DASH |
58.1740 USD |
43.6600 USD |
61.1800 USD |
53.2240 USD |
| 2022-05-11 |
62.9390 USD |
8,908.2488 DASH |
73.2610 USD |
53.5010 USD |
74.5530 USD |
57.5720 USD |
| 2022-05-10 |
74.0280 USD |
5,626.9036 DASH |
70.0660 USD |
68.3420 USD |
78.7610 USD |
72.3530 USD |
| 2022-05-09 |
74.9250 USD |
6,545.7475 DASH |
83.2170 USD |
70.0000 USD |
85.4370 USD |
73.6530 USD |
| 2022-05-08 |
82.8570 USD |
1,183.8203 DASH |
83.7020 USD |
80.1810 USD |
85.2230 USD |
83.3910 USD |
| 2022-05-07 |
85.7530 USD |
2,749.3032 DASH |
87.4390 USD |
83.0500 USD |
87.5480 USD |
83.3500 USD |
| 2022-05-06 |
86.9990 USD |
2,195.6928 DASH |
87.4790 USD |
84.6010 USD |
88.2770 USD |
87.7360 USD |
| 2022-05-05 |
91.2670 USD |
1,723.9750 DASH |
95.9750 USD |
85.3510 USD |
97.2650 USD |
87.8590 USD |
| 2022-05-04 |
90.3160 USD |
3,414.5258 DASH |
88.0730 USD |
88.0620 USD |
95.8050 USD |
95.8050 USD |
| 2022-05-03 |
88.6860 USD |
491.7979 DASH |
89.2050 USD |
86.5000 USD |
90.6900 USD |
87.9500 USD |
| 2022-05-02 |
88.6680 USD |
990.7430 DASH |
89.9040 USD |
86.2290 USD |
90.8270 USD |
89.2020 USD |
| 2022-05-01 |
88.2530 USD |
1,712.7225 DASH |
84.9160 USD |
84.0400 USD |
91.0140 USD |
89.0660 USD |
| 2022-04-30 |
89.5560 USD |
1,951.9710 DASH |
91.8180 USD |
80.9840 USD |
94.4520 USD |
83.7770 USD |
| 2022-04-29 |
95.3840 USD |
1,204.4174 DASH |
96.5480 USD |
90.8410 USD |
99.5760 USD |
91.7230 USD |
| 2022-04-28 |
96.9110 USD |
2,043.3266 DASH |
95.3000 USD |
94.7940 USD |
99.5780 USD |
96.2300 USD |
| 2022-04-27 |
94.6440 USD |
724.3764 DASH |
92.9650 USD |
92.4110 USD |
96.1570 USD |
95.4770 USD |
| 2022-04-26 |
95.4190 USD |
1,872.5525 DASH |
99.3570 USD |
91.6230 USD |
101.1350 USD |
93.2030 USD |
| 2022-04-25 |
96.6880 USD |
3,274.7098 DASH |
100.0000 USD |
93.4980 USD |
100.0000 USD |
99.7370 USD |
| 2022-04-24 |
101.0130 USD |
754.3664 DASH |
101.6930 USD |
98.8560 USD |
102.2980 USD |
100.3500 USD |
| 2022-04-23 |
103.1700 USD |
344.4451 DASH |
103.7710 USD |
101.3860 USD |
104.3220 USD |
103.2920 USD |
| 2022-04-22 |
103.6740 USD |
2,104.0333 DASH |
102.2050 USD |
101.4880 USD |
105.9580 USD |
103.3470 USD |
| 2022-04-21 |
104.8780 USD |
3,696.8622 DASH |
107.0220 USD |
101.0660 USD |
109.8090 USD |
102.4040 USD |
| 2022-04-20 |
107.4570 USD |
1,425.7692 DASH |
109.2110 USD |
105.3670 USD |
109.5080 USD |
107.1660 USD |
| 2022-04-19 |
108.1790 USD |
809.3053 DASH |
108.7200 USD |
106.1990 USD |
110.5270 USD |
109.2120 USD |
| 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 |