Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
117.8060 USD |
20,028.5692 DASH |
123.0940 USD |
102.0070 USD |
131.6410 USD |
120.0350 USD |
| 2021-06-21 |
135.2990 USD |
9,224.9991 DASH |
153.3040 USD |
123.6240 USD |
154.0000 USD |
124.1220 USD |
| 2021-06-20 |
148.8790 USD |
2,933.0950 DASH |
151.0000 USD |
141.6280 USD |
155.4390 USD |
153.6260 USD |
| 2021-06-19 |
154.3480 USD |
9,822.7512 DASH |
154.5550 USD |
151.6900 USD |
160.7250 USD |
153.3860 USD |
| 2021-06-18 |
157.0890 USD |
2,804.2472 DASH |
163.8370 USD |
150.8080 USD |
164.6750 USD |
155.7450 USD |
| 2021-06-17 |
167.4920 USD |
5,693.7948 DASH |
164.3530 USD |
160.5280 USD |
173.9780 USD |
163.2420 USD |
| 2021-06-16 |
167.8230 USD |
3,237.7773 DASH |
171.1030 USD |
164.1780 USD |
174.6890 USD |
166.1960 USD |
| 2021-06-15 |
175.8540 USD |
13,510.4670 DASH |
177.8640 USD |
169.7890 USD |
179.0230 USD |
172.4800 USD |
| 2021-06-14 |
172.3230 USD |
2,823.6397 DASH |
172.7650 USD |
167.8940 USD |
176.5390 USD |
174.7280 USD |
| 2021-06-13 |
165.3490 USD |
2,413.8514 DASH |
163.5430 USD |
157.3630 USD |
172.8420 USD |
172.2150 USD |
| 2021-06-12 |
161.3180 USD |
2,086.9485 DASH |
165.4460 USD |
154.6600 USD |
165.6710 USD |
164.5310 USD |
| 2021-06-11 |
169.6510 USD |
2,776.4321 DASH |
170.2910 USD |
163.7900 USD |
173.9790 USD |
165.8300 USD |
| 2021-06-10 |
172.3270 USD |
3,063.0770 DASH |
177.1090 USD |
164.5830 USD |
179.5180 USD |
170.7170 USD |
| 2021-06-09 |
167.0300 USD |
9,684.3864 DASH |
166.2970 USD |
158.5510 USD |
177.6250 USD |
175.2310 USD |
| 2021-06-08 |
164.9280 USD |
10,863.6131 DASH |
172.6990 USD |
153.0000 USD |
174.7310 USD |
166.5010 USD |
| 2021-06-07 |
188.2300 USD |
12,184.2904 DASH |
185.5670 USD |
172.2880 USD |
195.1260 USD |
172.6270 USD |
| 2021-06-06 |
188.5230 USD |
8,592.6338 DASH |
184.8250 USD |
182.3620 USD |
192.9990 USD |
185.3030 USD |
| 2021-06-05 |
191.8870 USD |
17,882.3280 DASH |
191.5820 USD |
179.6640 USD |
198.4130 USD |
184.0150 USD |
| 2021-06-04 |
190.3910 USD |
12,771.2983 DASH |
209.5740 USD |
180.5170 USD |
209.6790 USD |
191.5330 USD |
| 2021-06-03 |
207.0970 USD |
11,277.5334 DASH |
202.0790 USD |
198.3500 USD |
216.0000 USD |
209.9900 USD |
| 2021-06-02 |
202.4520 USD |
8,755.0647 DASH |
191.7050 USD |
187.3890 USD |
209.1800 USD |
202.0580 USD |
| 2021-06-01 |
191.1590 USD |
6,708.5377 DASH |
197.5810 USD |
184.5870 USD |
201.4760 USD |
190.4670 USD |
| 2021-05-31 |
189.2930 USD |
4,770.2614 DASH |
181.5000 USD |
173.4980 USD |
198.1370 USD |
198.0340 USD |
| 2021-05-30 |
174.9150 USD |
9,757.1427 DASH |
176.9270 USD |
164.4860 USD |
190.5250 USD |
181.6000 USD |
| 2021-05-29 |
188.2130 USD |
13,960.2185 DASH |
183.0670 USD |
171.0430 USD |
210.1520 USD |
177.5750 USD |
| 2021-05-28 |
183.5850 USD |
8,129.0339 DASH |
205.1120 USD |
171.6470 USD |
206.1710 USD |
178.5940 USD |
| 2021-05-27 |
204.3540 USD |
6,745.5086 DASH |
214.1690 USD |
192.1630 USD |
215.2750 USD |
203.2850 USD |
| 2021-05-26 |
208.8220 USD |
15,060.9734 DASH |
195.8310 USD |
192.2900 USD |
222.0000 USD |
213.5610 USD |
| 2021-05-25 |
189.7930 USD |
25,209.4002 DASH |
201.4050 USD |
178.6120 USD |
215.6790 USD |
193.5400 USD |
| 2021-05-24 |
170.4520 USD |
24,703.2168 DASH |
150.9600 USD |
146.9610 USD |
193.6190 USD |
189.5120 USD |
| 2021-05-23 |
143.3110 USD |
20,770.7336 DASH |
177.5640 USD |
122.2170 USD |
183.8100 USD |
147.5890 USD |
| 2021-05-22 |
183.0720 USD |
4,428.7971 DASH |
188.7410 USD |
170.0000 USD |
193.7980 USD |
183.7510 USD |
| 2021-05-21 |
194.3830 USD |
25,781.0928 DASH |
228.8140 USD |
165.5230 USD |
235.3600 USD |
187.9050 USD |
| 2021-05-20 |
209.4210 USD |
15,938.8401 DASH |
191.5930 USD |
165.3390 USD |
238.3870 USD |
230.0000 USD |
| 2021-05-19 |
220.8800 USD |
55,807.9382 DASH |
304.9900 USD |
110.0000 USD |
310.0840 USD |
197.1220 USD |
| 2021-05-18 |
308.9020 USD |
13,851.3362 DASH |
295.9480 USD |
291.3000 USD |
318.5020 USD |
303.2760 USD |
| 2021-05-17 |
303.1930 USD |
41,914.1471 DASH |
331.6380 USD |
281.6770 USD |
331.6410 USD |
296.5920 USD |
| 2021-05-16 |
336.6750 USD |
8,539.3079 DASH |
337.2380 USD |
311.5870 USD |
366.5890 USD |
327.6610 USD |
| 2021-05-15 |
354.0690 USD |
5,063.3415 DASH |
372.6380 USD |
336.8960 USD |
374.9990 USD |
342.1960 USD |
| 2021-05-14 |
372.0080 USD |
8,343.3732 DASH |
356.6940 USD |
355.3640 USD |
386.6400 USD |
370.8980 USD |
| 2021-05-13 |
357.2830 USD |
22,631.6762 DASH |
355.3420 USD |
330.0000 USD |
384.0000 USD |
349.5680 USD |
| 2021-05-12 |
405.4300 USD |
30,023.5201 DASH |
427.3570 USD |
364.4430 USD |
439.1490 USD |
364.7570 USD |
| 2021-05-11 |
399.2260 USD |
19,152.8781 DASH |
371.4210 USD |
361.3160 USD |
434.8370 USD |
427.4160 USD |
| 2021-05-10 |
407.9890 USD |
25,737.9227 DASH |
406.7710 USD |
330.0010 USD |
431.8850 USD |
371.1230 USD |
| 2021-05-09 |
393.6740 USD |
13,029.0693 DASH |
410.2670 USD |
374.6060 USD |
410.3780 USD |
403.4720 USD |
| 2021-05-08 |
407.9490 USD |
12,016.5620 DASH |
404.5550 USD |
393.6550 USD |
427.9880 USD |
408.7710 USD |
| 2021-05-07 |
440.1430 USD |
32,956.5564 DASH |
443.0640 USD |
392.2710 USD |
476.5000 USD |
407.0890 USD |
| 2021-05-06 |
416.9630 USD |
36,195.3390 DASH |
396.9760 USD |
372.4430 USD |
454.9990 USD |
447.7450 USD |
| 2021-05-05 |
399.3140 USD |
29,332.4059 DASH |
361.5020 USD |
359.0000 USD |
420.0000 USD |
396.2390 USD |
| 2021-05-04 |
356.2730 USD |
27,002.7267 DASH |
342.1610 USD |
316.1370 USD |
384.4010 USD |
360.3500 USD |