Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
162.6670 USD |
1,995.2841 DASH |
152.9030 USD |
152.9030 USD |
169.9990 USD |
164.8850 USD |
| 2021-09-29 |
153.9490 USD |
3,787.4512 DASH |
147.6440 USD |
146.6870 USD |
160.7020 USD |
150.4070 USD |
| 2021-09-28 |
151.5600 USD |
2,372.5119 DASH |
153.6930 USD |
146.5450 USD |
158.3780 USD |
149.5970 USD |
| 2021-09-27 |
161.0270 USD |
1,364.5024 DASH |
161.7460 USD |
155.1330 USD |
167.2210 USD |
155.1330 USD |
| 2021-09-26 |
161.4060 USD |
3,793.7355 DASH |
164.4440 USD |
151.0000 USD |
164.7550 USD |
163.3740 USD |
| 2021-09-25 |
166.4360 USD |
2,111.9542 DASH |
165.7320 USD |
159.4550 USD |
171.8190 USD |
164.8140 USD |
| 2021-09-24 |
169.3980 USD |
6,225.1327 DASH |
184.5220 USD |
156.7220 USD |
185.1700 USD |
167.8700 USD |
| 2021-09-23 |
180.7010 USD |
3,751.7853 DASH |
175.5920 USD |
172.3520 USD |
184.4420 USD |
183.3570 USD |
| 2021-09-22 |
166.5690 USD |
2,377.7551 DASH |
157.6360 USD |
154.7240 USD |
176.2010 USD |
174.6210 USD |
| 2021-09-21 |
167.0820 USD |
4,658.9306 DASH |
169.3370 USD |
155.2600 USD |
176.8440 USD |
158.4910 USD |
| 2021-09-20 |
178.7350 USD |
6,815.9220 DASH |
193.1100 USD |
168.7780 USD |
193.1100 USD |
168.7780 USD |
| 2021-09-19 |
194.6680 USD |
5,383.6885 DASH |
199.9280 USD |
191.0830 USD |
200.9430 USD |
191.7640 USD |
| 2021-09-18 |
203.4660 USD |
3,999.7074 DASH |
199.0780 USD |
195.2250 USD |
205.3180 USD |
199.4490 USD |
| 2021-09-17 |
203.5110 USD |
1,885.9207 DASH |
207.9320 USD |
195.4710 USD |
209.2420 USD |
197.3540 USD |
| 2021-09-16 |
215.6370 USD |
7,383.5779 DASH |
209.4610 USD |
202.9830 USD |
229.2810 USD |
207.0570 USD |
| 2021-09-15 |
206.4650 USD |
3,241.5682 DASH |
205.9400 USD |
202.7450 USD |
209.5050 USD |
208.8740 USD |
| 2021-09-14 |
200.2370 USD |
2,964.8292 DASH |
196.3740 USD |
195.0430 USD |
204.7780 USD |
204.7780 USD |
| 2021-09-13 |
197.4750 USD |
6,256.5870 DASH |
204.2600 USD |
186.9230 USD |
214.7700 USD |
196.2910 USD |
| 2021-09-12 |
200.9440 USD |
2,853.5294 DASH |
193.7220 USD |
189.2810 USD |
206.4000 USD |
204.3080 USD |
| 2021-09-11 |
198.8210 USD |
2,161.0719 DASH |
192.9750 USD |
191.6050 USD |
203.7270 USD |
193.0950 USD |
| 2021-09-10 |
202.8830 USD |
6,853.3103 DASH |
202.3350 USD |
187.2800 USD |
214.6350 USD |
189.8710 USD |
| 2021-09-09 |
202.5500 USD |
6,967.4819 DASH |
201.8770 USD |
194.5300 USD |
207.7320 USD |
203.6190 USD |
| 2021-09-08 |
199.5590 USD |
10,460.6691 DASH |
207.0730 USD |
184.7930 USD |
211.9040 USD |
202.9750 USD |
| 2021-09-07 |
215.0090 USD |
15,482.8913 DASH |
255.7450 USD |
186.7420 USD |
256.2500 USD |
208.1100 USD |
| 2021-09-06 |
260.5180 USD |
3,954.9535 DASH |
264.3700 USD |
250.7340 USD |
265.5620 USD |
255.3370 USD |
| 2021-09-05 |
259.5660 USD |
4,316.8154 DASH |
251.9320 USD |
248.3250 USD |
268.7840 USD |
264.2870 USD |
| 2021-09-04 |
251.9830 USD |
5,774.0023 DASH |
247.3600 USD |
245.5480 USD |
256.5020 USD |
252.5470 USD |
| 2021-09-03 |
245.4920 USD |
3,323.3386 DASH |
239.4450 USD |
233.3280 USD |
251.4570 USD |
247.3510 USD |
| 2021-09-02 |
241.6550 USD |
2,097.3727 DASH |
238.7830 USD |
235.0620 USD |
245.9510 USD |
242.2660 USD |
| 2021-09-01 |
229.8380 USD |
4,558.1354 DASH |
222.6180 USD |
216.1670 USD |
240.3960 USD |
237.5560 USD |
| 2021-08-31 |
221.3450 USD |
2,131.0260 DASH |
216.4150 USD |
212.7310 USD |
229.0340 USD |
222.3510 USD |
| 2021-08-30 |
223.6130 USD |
3,273.5342 DASH |
225.6090 USD |
218.2580 USD |
230.8050 USD |
220.8030 USD |
| 2021-08-29 |
232.5760 USD |
2,845.6578 DASH |
236.4520 USD |
224.2750 USD |
247.1560 USD |
226.5120 USD |
| 2021-08-28 |
237.7760 USD |
1,900.3304 DASH |
242.4140 USD |
234.8640 USD |
243.1030 USD |
237.4280 USD |
| 2021-08-27 |
233.4150 USD |
4,261.3603 DASH |
232.2820 USD |
222.4320 USD |
243.4110 USD |
241.5520 USD |
| 2021-08-26 |
243.0010 USD |
4,043.4553 DASH |
264.3490 USD |
230.6900 USD |
264.6680 USD |
235.3990 USD |
| 2021-08-25 |
249.2730 USD |
3,707.4459 DASH |
248.4920 USD |
239.4680 USD |
263.7590 USD |
261.3950 USD |
| 2021-08-24 |
260.1390 USD |
6,484.1272 DASH |
269.9770 USD |
245.1230 USD |
273.8550 USD |
248.3580 USD |
| 2021-08-23 |
272.0740 USD |
12,828.9335 DASH |
255.6090 USD |
255.3110 USD |
284.4260 USD |
271.5840 USD |
| 2021-08-22 |
243.4480 USD |
5,225.1156 DASH |
237.1040 USD |
230.4660 USD |
255.3480 USD |
253.9460 USD |
| 2021-08-21 |
238.7160 USD |
8,974.5620 DASH |
232.6590 USD |
226.5860 USD |
249.0000 USD |
237.2160 USD |
| 2021-08-20 |
228.6850 USD |
6,252.4233 DASH |
219.9230 USD |
218.5330 USD |
235.3190 USD |
230.8640 USD |
| 2021-08-19 |
212.1520 USD |
6,971.5402 DASH |
210.0370 USD |
198.7090 USD |
221.2540 USD |
220.2400 USD |
| 2021-08-18 |
201.7530 USD |
5,701.8803 DASH |
195.0130 USD |
186.2080 USD |
213.6350 USD |
213.1220 USD |
| 2021-08-17 |
199.8210 USD |
8,546.3724 DASH |
201.0240 USD |
186.2900 USD |
211.5170 USD |
197.5150 USD |
| 2021-08-16 |
208.4510 USD |
5,682.1412 DASH |
216.2360 USD |
199.3000 USD |
216.5160 USD |
206.0800 USD |
| 2021-08-15 |
202.7540 USD |
6,075.6582 DASH |
199.2840 USD |
191.7250 USD |
212.6780 USD |
210.5410 USD |
| 2021-08-14 |
197.4660 USD |
4,748.6582 DASH |
204.4970 USD |
190.6230 USD |
204.6790 USD |
198.6240 USD |
| 2021-08-13 |
186.7830 USD |
3,011.2807 DASH |
180.6140 USD |
178.1170 USD |
192.7550 USD |
192.7550 USD |
| 2021-08-12 |
178.5810 USD |
2,806.1400 DASH |
181.5700 USD |
170.5190 USD |
190.4010 USD |
176.5340 USD |