Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
138.5330 USD |
9,400.3513 DASH |
134.8180 USD |
131.7690 USD |
146.5200 USD |
143.8790 USD |
| 2022-01-07 |
126.5600 USD |
7,143.7891 DASH |
124.6530 USD |
115.5360 USD |
134.5170 USD |
133.5000 USD |
| 2022-01-06 |
121.6970 USD |
4,005.6149 DASH |
122.0530 USD |
117.9910 USD |
124.9990 USD |
124.9990 USD |
| 2022-01-05 |
127.9880 USD |
5,625.0979 DASH |
134.4870 USD |
117.2590 USD |
136.8030 USD |
122.7740 USD |
| 2022-01-04 |
136.5000 USD |
5,040.9829 DASH |
139.3160 USD |
133.6620 USD |
139.5280 USD |
135.3010 USD |
| 2022-01-03 |
139.5460 USD |
1,488.7749 DASH |
142.0510 USD |
136.4380 USD |
142.7940 USD |
138.8090 USD |
| 2022-01-02 |
140.5580 USD |
1,039.0737 DASH |
138.2620 USD |
136.5300 USD |
143.1200 USD |
142.5420 USD |
| 2022-01-01 |
136.5400 USD |
2,144.5633 DASH |
134.2830 USD |
133.8400 USD |
139.3740 USD |
137.0050 USD |
| 2021-12-31 |
136.7640 USD |
3,868.3734 DASH |
133.7230 USD |
131.2280 USD |
142.5890 USD |
134.5200 USD |
| 2021-12-30 |
132.7380 USD |
1,857.7744 DASH |
133.2930 USD |
129.6490 USD |
135.7000 USD |
133.1780 USD |
| 2021-12-29 |
134.3100 USD |
1,767.4677 DASH |
134.8300 USD |
131.1440 USD |
136.6860 USD |
133.2120 USD |
| 2021-12-28 |
138.6390 USD |
4,205.0414 DASH |
150.1550 USD |
134.9270 USD |
150.1550 USD |
135.4830 USD |
| 2021-12-27 |
153.4600 USD |
1,211.0584 DASH |
149.1190 USD |
149.1190 USD |
155.4860 USD |
151.5000 USD |
| 2021-12-26 |
149.2610 USD |
1,525.9876 DASH |
149.8330 USD |
145.5160 USD |
150.8420 USD |
150.3970 USD |
| 2021-12-25 |
151.5100 USD |
1,413.7015 DASH |
148.8670 USD |
148.4890 USD |
153.6950 USD |
150.6400 USD |
| 2021-12-24 |
152.2670 USD |
14,182.7615 DASH |
146.6280 USD |
145.1820 USD |
156.5490 USD |
148.2410 USD |
| 2021-12-23 |
140.0850 USD |
4,950.7252 DASH |
135.6480 USD |
131.7680 USD |
147.1940 USD |
145.9630 USD |