Identifier on Kraken: DASHUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-02-09 |
115.2700 USD |
3,072.0874 DASH |
112.8400 USD |
110.4170 USD |
118.2460 USD |
115.1200 USD |
2022-02-08 |
113.9720 USD |
4,146.1444 DASH |
116.2540 USD |
109.5170 USD |
119.4090 USD |
112.9390 USD |
2022-02-07 |
112.1920 USD |
4,837.3545 DASH |
108.7480 USD |
106.2020 USD |
117.0000 USD |
115.7340 USD |
2022-02-06 |
105.6890 USD |
2,119.6404 DASH |
103.9610 USD |
102.5420 USD |
107.7950 USD |
105.5360 USD |
2022-02-05 |
104.2960 USD |
2,501.0349 DASH |
102.6950 USD |
101.5370 USD |
106.4890 USD |
104.1110 USD |
2022-02-04 |
99.0410 USD |
3,754.4841 DASH |
94.7250 USD |
94.4020 USD |
102.0630 USD |
101.3080 USD |
2022-02-03 |
92.6800 USD |
933.5421 DASH |
92.8360 USD |
90.7660 USD |
94.5470 USD |
94.3410 USD |
2022-02-02 |
96.4030 USD |
2,151.2339 DASH |
97.4100 USD |
92.0200 USD |
99.4960 USD |
93.6010 USD |
2022-02-01 |
95.5420 USD |
1,236.5014 DASH |
94.0820 USD |
94.0820 USD |
97.3530 USD |
96.7040 USD |
2022-01-31 |
91.6000 USD |
1,107.1806 DASH |
92.6690 USD |
88.5720 USD |
94.9310 USD |
94.2210 USD |
2022-01-30 |
95.0820 USD |
858.8120 DASH |
96.6700 USD |
92.1490 USD |
97.9990 USD |
93.5090 USD |
2022-01-29 |
96.0290 USD |
1,208.9254 DASH |
95.7480 USD |
93.4980 USD |
98.0360 USD |
96.9010 USD |
2022-01-28 |
92.8880 USD |
2,395.8827 DASH |
91.7660 USD |
90.0000 USD |
96.0240 USD |
95.1340 USD |
2022-01-27 |
91.0900 USD |
2,514.6358 DASH |
92.7260 USD |
87.3710 USD |
94.3610 USD |
91.2570 USD |
2022-01-26 |
93.0020 USD |
3,556.8631 DASH |
89.4390 USD |
88.8120 USD |
99.0650 USD |
93.0160 USD |
2022-01-25 |
90.2980 USD |
2,853.4335 DASH |
90.0560 USD |
88.1550 USD |
92.2060 USD |
88.5810 USD |
2022-01-24 |
87.1900 USD |
10,224.0548 DASH |
99.4710 USD |
80.6710 USD |
100.0540 USD |
90.4630 USD |
2022-01-23 |
96.4070 USD |
4,164.2550 DASH |
96.9130 USD |
93.2580 USD |
100.7630 USD |
99.4510 USD |
2022-01-22 |
96.1030 USD |
13,934.6612 DASH |
106.2780 USD |
85.8850 USD |
107.5910 USD |
95.6010 USD |
2022-01-21 |
108.8430 USD |
6,545.4533 DASH |
120.9000 USD |
102.3560 USD |
122.2700 USD |
105.7580 USD |
2022-01-20 |
127.4480 USD |
1,583.9772 DASH |
126.6150 USD |
120.9860 USD |
133.5970 USD |
122.1130 USD |
2022-01-19 |
128.5780 USD |
1,980.0735 DASH |
130.5800 USD |
126.2380 USD |
131.8330 USD |
127.5890 USD |
2022-01-18 |
130.7560 USD |
1,467.4919 DASH |
135.8710 USD |
127.5600 USD |
136.7540 USD |
130.8150 USD |
2022-01-17 |
135.0870 USD |
1,287.5226 DASH |
137.5790 USD |
132.9220 USD |
138.1590 USD |
135.7540 USD |
2022-01-16 |
137.8070 USD |
1,423.0606 DASH |
140.9750 USD |
136.1860 USD |
142.6700 USD |
137.9470 USD |
2022-01-15 |
140.5220 USD |
1,626.1379 DASH |
141.4610 USD |
138.9640 USD |
142.3940 USD |
141.8450 USD |
2022-01-14 |
142.2710 USD |
5,274.7419 DASH |
141.4310 USD |
138.6580 USD |
146.8260 USD |
141.2730 USD |
2022-01-13 |
141.5290 USD |
2,502.2630 DASH |
143.4310 USD |
137.5460 USD |
144.8190 USD |
141.4200 USD |
2022-01-12 |
142.5050 USD |
3,532.9097 DASH |
141.6220 USD |
138.7140 USD |
144.8280 USD |
143.5300 USD |
2022-01-11 |
149.2110 USD |
4,186.5203 DASH |
148.0430 USD |
141.3510 USD |
156.1100 USD |
142.1650 USD |
2022-01-10 |
146.6250 USD |
5,372.3020 DASH |
153.2500 USD |
139.8120 USD |
154.7920 USD |
148.1500 USD |
2022-01-09 |
146.4130 USD |
7,864.6629 DASH |
142.1090 USD |
140.7230 USD |
157.3380 USD |
152.1160 USD |