Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-22 |
137.1130 USD |
4,224.2190 DASH |
134.5120 USD |
131.5750 USD |
142.7250 USD |
136.7130 USD |
| 2021-12-21 |
131.4480 USD |
5,026.4933 DASH |
127.4130 USD |
125.7280 USD |
134.6580 USD |
134.4030 USD |
| 2021-12-20 |
125.9300 USD |
2,120.8661 DASH |
128.9960 USD |
122.7790 USD |
129.7280 USD |
126.2910 USD |
| 2021-12-19 |
131.3560 USD |
1,330.3974 DASH |
129.9460 USD |
129.1700 USD |
133.0460 USD |
130.6920 USD |
| 2021-12-18 |
129.9900 USD |
916.6646 DASH |
128.3230 USD |
126.2970 USD |
132.0750 USD |
130.0770 USD |
| 2021-12-17 |
128.8170 USD |
1,703.3120 DASH |
131.1820 USD |
124.5000 USD |
132.1040 USD |
128.9160 USD |
| 2021-12-16 |
134.1940 USD |
1,000.1613 DASH |
134.8060 USD |
131.9850 USD |
135.8940 USD |
131.9850 USD |
| 2021-12-15 |
129.5190 USD |
2,289.3861 DASH |
131.5390 USD |
124.5330 USD |
136.5920 USD |
133.6040 USD |
| 2021-12-14 |
129.5160 USD |
2,378.9529 DASH |
125.6310 USD |
125.0580 USD |
134.1150 USD |
132.4970 USD |
| 2021-12-13 |
129.4880 USD |
2,886.2735 DASH |
138.5090 USD |
124.1330 USD |
139.1160 USD |
127.6070 USD |
| 2021-12-12 |
137.3270 USD |
1,335.5699 DASH |
140.5220 USD |
134.6190 USD |
140.5220 USD |
139.0570 USD |
| 2021-12-11 |
137.2760 USD |
2,836.4138 DASH |
133.9340 USD |
131.0700 USD |
141.5200 USD |
139.9530 USD |
| 2021-12-10 |
136.9360 USD |
4,825.7054 DASH |
137.3020 USD |
131.3400 USD |
141.3990 USD |
136.2310 USD |
| 2021-12-09 |
145.0220 USD |
10,198.8946 DASH |
147.7730 USD |
136.0600 USD |
152.5130 USD |
137.4230 USD |
| 2021-12-08 |
142.7070 USD |
7,781.7498 DASH |
138.7580 USD |
135.6270 USD |
148.8640 USD |
146.6280 USD |
| 2021-12-07 |
139.8220 USD |
5,360.6033 DASH |
137.4170 USD |
135.6630 USD |
144.4560 USD |
137.8180 USD |
| 2021-12-06 |
129.5470 USD |
8,275.5130 DASH |
134.8050 USD |
122.2560 USD |
138.3160 USD |
138.1290 USD |
| 2021-12-05 |
135.0580 USD |
6,736.7976 DASH |
142.7160 USD |
126.9640 USD |
144.5640 USD |
132.4800 USD |
| 2021-12-04 |
138.7340 USD |
18,883.4580 DASH |
167.5330 USD |
110.9640 USD |
167.7210 USD |
141.9260 USD |
| 2021-12-03 |
171.3980 USD |
4,454.4869 DASH |
176.0650 USD |
161.2310 USD |
180.3010 USD |
168.2430 USD |
| 2021-12-02 |
175.3970 USD |
2,943.0345 DASH |
178.0540 USD |
172.3300 USD |
178.0540 USD |
176.7750 USD |
| 2021-12-01 |
182.9870 USD |
6,035.7939 DASH |
179.1940 USD |
176.9580 USD |
187.4280 USD |
178.1380 USD |
| 2021-11-30 |
180.9090 USD |
4,199.6123 DASH |
182.2120 USD |
174.7000 USD |
186.1490 USD |
180.3990 USD |
| 2021-11-29 |
180.0100 USD |
2,674.4768 DASH |
179.3350 USD |
176.1140 USD |
184.6330 USD |
181.8950 USD |
| 2021-11-28 |
173.3510 USD |
4,351.6563 DASH |
181.9950 USD |
164.5000 USD |
182.6650 USD |
178.6980 USD |
| 2021-11-27 |
186.0320 USD |
5,157.1944 DASH |
183.9040 USD |
181.5580 USD |
190.1510 USD |
183.4650 USD |
| 2021-11-26 |
192.5020 USD |
8,483.7021 DASH |
215.0000 USD |
179.3180 USD |
215.5740 USD |
182.3440 USD |
| 2021-11-25 |
209.6370 USD |
7,458.6219 DASH |
204.4210 USD |
202.2900 USD |
215.4520 USD |
213.3010 USD |
| 2021-11-24 |
196.4550 USD |
17,819.7760 DASH |
187.5770 USD |
184.6360 USD |
204.7670 USD |
203.4730 USD |
| 2021-11-23 |
191.6140 USD |
3,824.8423 DASH |
198.4320 USD |
184.8770 USD |
200.7510 USD |
188.9520 USD |
| 2021-11-22 |
196.6440 USD |
3,160.8872 DASH |
207.3990 USD |
189.2950 USD |
209.1050 USD |
195.0070 USD |
| 2021-11-21 |
194.5490 USD |
5,512.4151 DASH |
193.4780 USD |
187.5500 USD |
207.9960 USD |
204.7180 USD |
| 2021-11-20 |
193.2700 USD |
2,089.9867 DASH |
189.4600 USD |
186.4590 USD |
198.1040 USD |
193.3650 USD |
| 2021-11-19 |
185.1250 USD |
3,290.8064 DASH |
175.9380 USD |
174.5760 USD |
189.2800 USD |
188.6990 USD |
| 2021-11-18 |
180.3480 USD |
4,164.6546 DASH |
189.5070 USD |
170.3740 USD |
190.8510 USD |
175.6770 USD |
| 2021-11-17 |
189.9760 USD |
2,485.7523 DASH |
198.9450 USD |
185.0000 USD |
200.2630 USD |
188.1710 USD |
| 2021-11-16 |
204.0110 USD |
5,041.4725 DASH |
224.0010 USD |
189.1680 USD |
224.0010 USD |
201.2770 USD |
| 2021-11-15 |
233.0660 USD |
3,216.3537 DASH |
229.0650 USD |
224.0960 USD |
240.0000 USD |
225.1200 USD |
| 2021-11-14 |
225.7030 USD |
1,056.4780 DASH |
228.9880 USD |
220.0010 USD |
231.7780 USD |
227.4730 USD |
| 2021-11-13 |
224.9140 USD |
2,342.4685 DASH |
221.6730 USD |
217.4400 USD |
231.8220 USD |
228.5030 USD |
| 2021-11-12 |
222.2130 USD |
3,354.4468 DASH |
232.2350 USD |
212.4170 USD |
235.7390 USD |
221.1420 USD |
| 2021-11-11 |
227.5700 USD |
3,087.1593 DASH |
217.2710 USD |
213.5390 USD |
235.1420 USD |
233.0530 USD |
| 2021-11-10 |
231.6150 USD |
9,031.2571 DASH |
234.5880 USD |
208.8520 USD |
247.3180 USD |
218.5870 USD |
| 2021-11-09 |
228.7050 USD |
13,603.6105 DASH |
212.1830 USD |
211.4710 USD |
238.3860 USD |
237.4670 USD |
| 2021-11-08 |
204.7390 USD |
5,236.0005 DASH |
193.7000 USD |
193.6440 USD |
210.8380 USD |
209.0760 USD |
| 2021-11-07 |
191.8470 USD |
1,498.0042 DASH |
191.2730 USD |
189.9000 USD |
193.3930 USD |
193.0640 USD |
| 2021-11-06 |
190.2940 USD |
4,401.7088 DASH |
194.4920 USD |
185.7110 USD |
197.7100 USD |
190.5410 USD |
| 2021-11-05 |
195.4710 USD |
1,303.6026 DASH |
199.6360 USD |
191.6100 USD |
199.8760 USD |
193.7210 USD |
| 2021-11-04 |
198.0550 USD |
1,708.8388 DASH |
201.6460 USD |
193.8910 USD |
204.0710 USD |
196.5190 USD |
| 2021-11-03 |
200.5320 USD |
4,139.0009 DASH |
201.4160 USD |
193.1600 USD |
205.5210 USD |
200.3990 USD |