Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-27 |
215.5640 USD |
10,281.3574 DASH |
206.6380 USD |
205.8380 USD |
224.4020 USD |
211.1630 USD |
| 2021-02-26 |
213.8180 USD |
8,858.9890 DASH |
217.7610 USD |
202.3580 USD |
223.8640 USD |
204.9820 USD |
| 2021-02-25 |
236.2110 USD |
6,748.8299 DASH |
238.1000 USD |
216.9800 USD |
248.7600 USD |
217.7160 USD |
| 2021-02-24 |
243.2330 USD |
15,980.0478 DASH |
226.3360 USD |
219.1040 USD |
262.8450 USD |
238.0970 USD |
| 2021-02-23 |
225.6380 USD |
41,022.2230 DASH |
272.6570 USD |
201.2670 USD |
272.6570 USD |
231.4060 USD |
| 2021-02-22 |
265.4260 USD |
34,895.3451 DASH |
302.1390 USD |
191.5360 USD |
303.4530 USD |
272.5040 USD |
| 2021-02-21 |
301.9610 USD |
9,250.8767 DASH |
297.9640 USD |
289.8830 USD |
317.0950 USD |
302.0340 USD |
| 2021-02-20 |
313.3370 USD |
25,482.9158 DASH |
324.0000 USD |
281.5390 USD |
332.3220 USD |
297.9490 USD |
| 2021-02-19 |
312.5450 USD |
43,338.5248 DASH |
281.1320 USD |
269.9010 USD |
335.8000 USD |
323.6670 USD |
| 2021-02-18 |
281.7320 USD |
29,186.1412 DASH |
266.4680 USD |
258.9910 USD |
303.3970 USD |
281.7830 USD |
| 2021-02-17 |
255.8310 USD |
17,504.5238 DASH |
249.7810 USD |
235.4660 USD |
271.4040 USD |
266.1450 USD |
| 2021-02-16 |
258.7510 USD |
25,846.4680 DASH |
259.2570 USD |
243.5600 USD |
272.6060 USD |
249.4530 USD |
| 2021-02-15 |
249.4070 USD |
54,171.9522 DASH |
231.3590 USD |
197.2630 USD |
291.4390 USD |
261.8120 USD |
| 2021-02-14 |
244.9580 USD |
52,816.3717 DASH |
268.9060 USD |
222.0000 USD |
279.6170 USD |
231.0490 USD |
| 2021-02-13 |
239.5090 USD |
90,140.3836 DASH |
170.8340 USD |
170.4350 USD |
300.8790 USD |
267.5360 USD |
| 2021-02-12 |
164.2220 USD |
12,617.3867 DASH |
165.2840 USD |
155.5660 USD |
173.6380 USD |
170.2640 USD |
| 2021-02-11 |
154.9280 USD |
21,419.3690 DASH |
140.0780 USD |
138.6240 USD |
167.5890 USD |
164.9120 USD |
| 2021-02-10 |
137.5320 USD |
18,262.0325 DASH |
137.9990 USD |
128.6180 USD |
148.8830 USD |
139.9140 USD |
| 2021-02-09 |
128.9640 USD |
5,893.3651 DASH |
126.5780 USD |
124.0670 USD |
137.9980 USD |
137.5680 USD |
| 2021-02-08 |
122.0030 USD |
6,773.9829 DASH |
118.3950 USD |
115.4890 USD |
126.5330 USD |
126.5330 USD |
| 2021-02-07 |
117.1390 USD |
7,786.1872 DASH |
118.7340 USD |
113.0000 USD |
121.8910 USD |
118.4310 USD |
| 2021-02-06 |
119.9620 USD |
11,990.3307 DASH |
120.4000 USD |
115.4700 USD |
123.1150 USD |
118.5780 USD |
| 2021-02-05 |
117.4460 USD |
10,064.8590 DASH |
111.2340 USD |
110.6960 USD |
122.4890 USD |
120.3700 USD |
| 2021-02-04 |
113.7750 USD |
6,886.8416 DASH |
117.0340 USD |
109.9380 USD |
118.6490 USD |
111.0390 USD |
| 2021-02-03 |
114.8680 USD |
10,009.6469 DASH |
110.2160 USD |
110.2160 USD |
118.4500 USD |
117.0330 USD |
| 2021-02-02 |
106.4680 USD |
10,905.2062 DASH |
103.5000 USD |
103.0550 USD |
110.8900 USD |
109.8650 USD |
| 2021-02-01 |
104.0080 USD |
6,506.0984 DASH |
102.3890 USD |
100.1840 USD |
105.6510 USD |
103.4420 USD |
| 2021-01-31 |
103.0200 USD |
2,263.3331 DASH |
104.7680 USD |
100.5080 USD |
106.3770 USD |
102.2450 USD |
| 2021-01-30 |
103.3330 USD |
4,796.9631 DASH |
104.6410 USD |
92.1010 USD |
106.2400 USD |
105.1440 USD |
| 2021-01-29 |
105.3320 USD |
7,978.8226 DASH |
103.1540 USD |
88.3800 USD |
112.0000 USD |
104.7220 USD |
| 2021-01-28 |
99.0930 USD |
21,108.4604 DASH |
96.6800 USD |
95.0000 USD |
105.8400 USD |
103.1650 USD |
| 2021-01-27 |
98.8980 USD |
4,040.4209 DASH |
104.5790 USD |
94.3860 USD |
104.5790 USD |
96.8570 USD |
| 2021-01-26 |
103.8960 USD |
4,542.4866 DASH |
104.6250 USD |
100.5480 USD |
106.1420 USD |
104.7450 USD |
| 2021-01-25 |
109.0310 USD |
4,241.4694 DASH |
106.4010 USD |
105.0000 USD |
113.1240 USD |
105.0000 USD |
| 2021-01-24 |
106.9110 USD |
5,424.6193 DASH |
104.1120 USD |
103.6870 USD |
111.2980 USD |
106.1960 USD |
| 2021-01-23 |
106.0880 USD |
8,785.8587 DASH |
104.4870 USD |
102.4010 USD |
110.3850 USD |
105.1790 USD |
| 2021-01-22 |
101.0120 USD |
13,230.8316 DASH |
99.7470 USD |
94.0030 USD |
108.4980 USD |
105.0830 USD |
| 2021-01-21 |
108.5130 USD |
9,340.4514 DASH |
121.5160 USD |
99.6340 USD |
121.8260 USD |
99.6390 USD |
| 2021-01-20 |
118.4050 USD |
9,133.1972 DASH |
124.3150 USD |
111.6820 USD |
126.9910 USD |
121.4080 USD |
| 2021-01-19 |
126.8730 USD |
11,756.3485 DASH |
129.4550 USD |
122.0830 USD |
134.5240 USD |
125.2790 USD |
| 2021-01-18 |
126.9090 USD |
9,322.4567 DASH |
124.3720 USD |
121.3470 USD |
132.4000 USD |
129.2470 USD |
| 2021-01-17 |
124.1430 USD |
3,758.8388 DASH |
124.3550 USD |
120.3330 USD |
126.8500 USD |
123.7420 USD |
| 2021-01-16 |
127.0230 USD |
11,469.7649 DASH |
124.5560 USD |
121.4900 USD |
132.0620 USD |
125.3660 USD |
| 2021-01-15 |
128.0880 USD |
14,795.7501 DASH |
132.6260 USD |
114.9470 USD |
136.2690 USD |
124.3200 USD |
| 2021-01-14 |
133.2050 USD |
11,034.6971 DASH |
133.1530 USD |
129.0690 USD |
137.6740 USD |
132.6640 USD |
| 2021-01-13 |
129.5690 USD |
27,952.7877 DASH |
127.4730 USD |
120.1390 USD |
138.0000 USD |
133.5120 USD |
| 2021-01-12 |
124.3280 USD |
27,694.1675 DASH |
125.2000 USD |
116.3300 USD |
135.7920 USD |
128.4930 USD |
| 2021-01-11 |
125.7550 USD |
42,384.3824 DASH |
146.7770 USD |
101.0000 USD |
148.4650 USD |
125.1210 USD |
| 2021-01-10 |
139.5760 USD |
66,268.7487 DASH |
110.6470 USD |
110.6470 USD |
159.5460 USD |
146.9240 USD |
| 2021-01-09 |
106.6790 USD |
17,362.4015 DASH |
96.4580 USD |
94.4590 USD |
111.5440 USD |
110.2910 USD |