Crypto exchange Kraken

Market Dash (DASH) / USD

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