Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
183.8960 USD |
3,756.5886 DASH |
176.2160 USD |
175.9820 USD |
187.8910 USD |
181.5560 USD |
| 2021-08-10 |
175.1090 USD |
2,949.2237 DASH |
179.2100 USD |
169.3440 USD |
180.2740 USD |
175.4940 USD |
| 2021-08-09 |
171.8150 USD |
4,461.4357 DASH |
162.4080 USD |
157.0250 USD |
179.0480 USD |
175.7130 USD |
| 2021-08-08 |
166.5320 USD |
1,963.5580 DASH |
170.2450 USD |
159.7770 USD |
172.5000 USD |
163.3390 USD |
| 2021-08-07 |
168.3130 USD |
3,455.1382 DASH |
166.6950 USD |
164.4260 USD |
173.5840 USD |
170.6310 USD |
| 2021-08-06 |
164.6640 USD |
3,417.8189 DASH |
164.6520 USD |
160.2790 USD |
168.3550 USD |
166.6310 USD |
| 2021-08-05 |
160.7210 USD |
1,745.7904 DASH |
161.7270 USD |
154.6340 USD |
164.9440 USD |
164.9440 USD |
| 2021-08-04 |
157.0240 USD |
2,584.2454 DASH |
156.7490 USD |
151.2570 USD |
164.3310 USD |
161.2750 USD |
| 2021-08-03 |
156.3610 USD |
3,384.6547 DASH |
162.1050 USD |
153.2740 USD |
163.5710 USD |
159.1580 USD |
| 2021-08-02 |
160.2110 USD |
1,842.4323 DASH |
160.3400 USD |
156.3610 USD |
164.0580 USD |
161.9590 USD |
| 2021-08-01 |
167.6980 USD |
2,901.9106 DASH |
164.2420 USD |
158.4690 USD |
174.0800 USD |
160.6000 USD |
| 2021-07-31 |
163.6960 USD |
1,378.5348 DASH |
165.5920 USD |
160.1020 USD |
168.0870 USD |
165.6500 USD |
| 2021-07-30 |
161.0720 USD |
3,361.1915 DASH |
164.8420 USD |
153.8610 USD |
167.1160 USD |
164.1440 USD |
| 2021-07-29 |
156.3000 USD |
3,380.2257 DASH |
152.5970 USD |
148.0650 USD |
162.0000 USD |
160.2700 USD |
| 2021-07-28 |
151.8860 USD |
7,341.3004 DASH |
146.0150 USD |
143.1100 USD |
156.5460 USD |
152.0580 USD |
| 2021-07-27 |
142.0910 USD |
2,463.2760 DASH |
142.3600 USD |
137.8680 USD |
147.5190 USD |
146.0000 USD |
| 2021-07-26 |
148.7370 USD |
11,596.5008 DASH |
138.9430 USD |
138.9310 USD |
156.9170 USD |
143.5120 USD |
| 2021-07-25 |
138.0720 USD |
3,706.7703 DASH |
140.9300 USD |
136.6970 USD |
142.9290 USD |
137.5220 USD |
| 2021-07-24 |
146.7450 USD |
11,231.3592 DASH |
142.9660 USD |
138.3790 USD |
149.1030 USD |
141.0210 USD |
| 2021-07-23 |
139.5570 USD |
3,439.9547 DASH |
142.9240 USD |
135.4800 USD |
145.5990 USD |
142.8960 USD |
| 2021-07-22 |
141.7060 USD |
3,450.0855 DASH |
138.1840 USD |
135.4790 USD |
146.2600 USD |
143.2150 USD |
| 2021-07-21 |
137.7730 USD |
21,523.6231 DASH |
124.9530 USD |
124.3850 USD |
151.4680 USD |
138.0750 USD |
| 2021-07-20 |
125.4100 USD |
29,294.0818 DASH |
138.7080 USD |
115.4680 USD |
147.4190 USD |
124.9450 USD |
| 2021-07-19 |
139.2230 USD |
25,812.6947 DASH |
115.8810 USD |
109.7450 USD |
175.8510 USD |
138.4170 USD |
| 2021-07-18 |
117.5700 USD |
1,358.3637 DASH |
116.5700 USD |
115.0370 USD |
121.8810 USD |
116.2740 USD |
| 2021-07-17 |
117.1760 USD |
2,924.0974 DASH |
114.5480 USD |
113.5350 USD |
118.8620 USD |
116.2410 USD |
| 2021-07-16 |
117.3720 USD |
5,117.2022 DASH |
122.6400 USD |
115.4600 USD |
124.1080 USD |
115.7200 USD |
| 2021-07-15 |
120.6620 USD |
1,774.6281 DASH |
123.1640 USD |
116.4040 USD |
124.8130 USD |
122.4510 USD |
| 2021-07-14 |
119.9180 USD |
2,924.9927 DASH |
123.9810 USD |
115.7320 USD |
124.6420 USD |
123.5970 USD |
| 2021-07-13 |
125.2270 USD |
1,925.0538 DASH |
126.0670 USD |
121.9520 USD |
127.5090 USD |
123.7300 USD |
| 2021-07-12 |
131.3710 USD |
3,656.3302 DASH |
128.3110 USD |
125.3610 USD |
134.9980 USD |
126.9350 USD |
| 2021-07-11 |
127.4550 USD |
633.7694 DASH |
128.3790 USD |
125.4200 USD |
130.8770 USD |
128.5090 USD |
| 2021-07-10 |
126.8230 USD |
1,451.3946 DASH |
128.4870 USD |
125.2700 USD |
130.7780 USD |
128.1850 USD |
| 2021-07-09 |
124.9250 USD |
3,410.0919 DASH |
126.3820 USD |
121.4490 USD |
130.3320 USD |
128.9040 USD |
| 2021-07-08 |
129.1400 USD |
3,104.2203 DASH |
134.6220 USD |
123.6840 USD |
134.8320 USD |
125.5980 USD |
| 2021-07-07 |
136.5780 USD |
1,165.9437 DASH |
134.6700 USD |
133.8070 USD |
139.1850 USD |
135.2800 USD |
| 2021-07-06 |
134.9820 USD |
1,665.2615 DASH |
132.6330 USD |
132.0740 USD |
138.4480 USD |
134.5880 USD |
| 2021-07-05 |
133.9840 USD |
837.6604 DASH |
139.6970 USD |
129.3890 USD |
139.8400 USD |
134.1640 USD |
| 2021-07-04 |
140.1080 USD |
889.0807 DASH |
138.0990 USD |
133.9640 USD |
143.2910 USD |
140.3010 USD |
| 2021-07-03 |
137.5520 USD |
555.5206 DASH |
134.9390 USD |
132.5140 USD |
140.2360 USD |
136.9300 USD |
| 2021-07-02 |
132.8830 USD |
5,081.7115 DASH |
137.8120 USD |
129.6850 USD |
140.4540 USD |
134.9960 USD |
| 2021-07-01 |
135.4220 USD |
4,487.7998 DASH |
145.4090 USD |
133.1210 USD |
145.5610 USD |
138.6380 USD |
| 2021-06-30 |
139.5120 USD |
16,565.5234 DASH |
140.7520 USD |
134.2800 USD |
146.3900 USD |
145.6560 USD |
| 2021-06-29 |
141.0700 USD |
2,486.0059 DASH |
132.1470 USD |
130.6920 USD |
148.1950 USD |
139.6030 USD |
| 2021-06-28 |
130.3590 USD |
2,784.7094 DASH |
127.4240 USD |
124.9460 USD |
134.0090 USD |
131.4270 USD |
| 2021-06-27 |
122.6700 USD |
1,789.0551 DASH |
124.1480 USD |
118.3480 USD |
126.4800 USD |
125.8990 USD |
| 2021-06-26 |
122.2160 USD |
6,645.8510 DASH |
119.8700 USD |
115.4590 USD |
126.4890 USD |
123.1230 USD |
| 2021-06-25 |
130.5730 USD |
16,037.9652 DASH |
131.5760 USD |
119.7630 USD |
134.3150 USD |
123.5680 USD |
| 2021-06-24 |
129.7800 USD |
4,084.4584 DASH |
127.3620 USD |
120.5620 USD |
134.6890 USD |
130.2920 USD |
| 2021-06-23 |
126.2040 USD |
2,621.4010 DASH |
119.3430 USD |
117.4370 USD |
131.7570 USD |
126.1150 USD |