Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
91.5600 USD |
3,297.7655 DASH |
93.7570 USD |
86.4230 USD |
95.3620 USD |
88.1430 USD |
| 2022-02-26 |
93.7990 USD |
2,386.4215 DASH |
92.6600 USD |
91.7440 USD |
95.9990 USD |
93.2250 USD |
| 2022-02-25 |
89.3380 USD |
5,568.3794 DASH |
88.0650 USD |
86.1440 USD |
94.0180 USD |
93.3070 USD |
| 2022-02-24 |
81.5850 USD |
10,551.3138 DASH |
87.8980 USD |
77.2480 USD |
90.6490 USD |
86.4890 USD |
| 2022-02-23 |
92.5500 USD |
2,320.7057 DASH |
93.5360 USD |
88.1160 USD |
96.1570 USD |
88.5400 USD |
| 2022-02-22 |
88.9440 USD |
5,739.4485 DASH |
87.2590 USD |
84.5000 USD |
93.3100 USD |
92.7030 USD |
| 2022-02-21 |
95.5580 USD |
7,142.7301 DASH |
98.2630 USD |
88.4860 USD |
101.3820 USD |
89.5990 USD |
| 2022-02-20 |
97.4390 USD |
3,722.1932 DASH |
102.1670 USD |
95.1880 USD |
102.1670 USD |
99.2660 USD |
| 2022-02-19 |
103.5500 USD |
2,362.7526 DASH |
105.0800 USD |
100.0840 USD |
106.5960 USD |
102.1750 USD |
| 2022-02-18 |
107.1600 USD |
3,836.0175 DASH |
104.2970 USD |
103.6210 USD |
110.6930 USD |
104.4660 USD |
| 2022-02-17 |
112.0410 USD |
3,756.0185 DASH |
115.4060 USD |
103.3770 USD |
118.6240 USD |
105.6740 USD |
| 2022-02-16 |
109.4750 USD |
1,785.5609 DASH |
109.2400 USD |
106.1630 USD |
115.7100 USD |
114.4470 USD |
| 2022-02-15 |
107.2590 USD |
2,019.3144 DASH |
104.1710 USD |
103.7930 USD |
109.1270 USD |
108.3430 USD |
| 2022-02-14 |
101.4860 USD |
2,851.0709 DASH |
102.3410 USD |
98.9010 USD |
104.6290 USD |
103.8830 USD |
| 2022-02-13 |
103.3270 USD |
2,164.8417 DASH |
103.8270 USD |
100.9140 USD |
106.0460 USD |
102.2440 USD |
| 2022-02-12 |
103.2250 USD |
2,855.0088 DASH |
103.7470 USD |
100.2320 USD |
106.6430 USD |
104.0000 USD |
| 2022-02-11 |
109.2840 USD |
3,319.6364 DASH |
111.3230 USD |
102.9940 USD |
114.4730 USD |
103.7240 USD |
| 2022-02-10 |
114.0130 USD |
3,482.0938 DASH |
115.0710 USD |
110.1340 USD |
117.4680 USD |
112.1810 USD |