Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
25.5570 USD |
2,206.2170 DASH |
25.3230 USD |
25.1860 USD |
25.9250 USD |
25.4450 USD |
| 2024-08-12 |
24.6940 USD |
978.7474 DASH |
24.2970 USD |
23.9010 USD |
25.4280 USD |
25.3250 USD |
| 2024-08-11 |
24.5180 USD |
649.1159 DASH |
24.6690 USD |
24.0130 USD |
25.0770 USD |
24.2560 USD |
| 2024-08-10 |
24.3310 USD |
528.4868 DASH |
24.3340 USD |
24.1100 USD |
24.5390 USD |
24.3470 USD |
| 2024-08-09 |
24.0800 USD |
896.2630 DASH |
23.7650 USD |
23.7250 USD |
24.4490 USD |
23.9820 USD |
| 2024-08-08 |
23.2170 USD |
1,305.6282 DASH |
22.1520 USD |
21.8750 USD |
23.9990 USD |
23.8460 USD |
| 2024-08-07 |
22.4940 USD |
775.7160 DASH |
22.5440 USD |
21.8230 USD |
23.1950 USD |
21.8650 USD |
| 2024-08-06 |
22.3520 USD |
1,872.0832 DASH |
22.1620 USD |
22.1240 USD |
22.8410 USD |
22.4620 USD |
| 2024-08-05 |
20.7080 USD |
3,487.7318 DASH |
22.2920 USD |
19.0010 USD |
22.9280 USD |
21.7890 USD |
| 2024-08-04 |
22.7750 USD |
383.5967 DASH |
23.5390 USD |
21.3270 USD |
23.5790 USD |
22.7340 USD |
| 2024-08-03 |
24.1170 USD |
3,680.8142 DASH |
24.3860 USD |
22.8090 USD |
24.9730 USD |
23.0080 USD |
| 2024-08-02 |
24.6000 USD |
3,277.6111 DASH |
25.8090 USD |
24.1240 USD |
25.8940 USD |
24.1240 USD |
| 2024-08-01 |
25.2280 USD |
3,257.7318 DASH |
26.4330 USD |
24.1950 USD |
27.1100 USD |
25.3310 USD |
| 2024-07-31 |
26.6710 USD |
2,349.8991 DASH |
26.1430 USD |
26.1200 USD |
27.3000 USD |
26.6490 USD |
| 2024-07-30 |
26.5200 USD |
2,676.2174 DASH |
26.6300 USD |
26.1210 USD |
27.0990 USD |
26.2820 USD |
| 2024-07-29 |
27.2660 USD |
2,273.4161 DASH |
26.7550 USD |
26.7510 USD |
27.7290 USD |
26.9970 USD |
| 2024-07-28 |
26.7990 USD |
319.7239 DASH |
26.8530 USD |
26.6190 USD |
26.9920 USD |
26.7910 USD |
| 2024-07-27 |
26.8830 USD |
519.2413 DASH |
26.7880 USD |
26.5210 USD |
27.0820 USD |
26.9100 USD |
| 2024-07-26 |
26.2550 USD |
384.9158 DASH |
25.9930 USD |
25.9900 USD |
26.8450 USD |
26.8000 USD |
| 2024-07-25 |
25.5850 USD |
2,484.9810 DASH |
26.6450 USD |
24.7770 USD |
26.6450 USD |
25.6160 USD |
| 2024-07-24 |
26.8270 USD |
2,867.1556 DASH |
26.4750 USD |
26.4750 USD |
27.4000 USD |
26.8000 USD |
| 2024-07-23 |
26.7940 USD |
1,246.6376 DASH |
26.7960 USD |
26.3590 USD |
27.2330 USD |
26.5670 USD |
| 2024-07-22 |
27.3440 USD |
1,964.9962 DASH |
28.4400 USD |
27.1110 USD |
28.4560 USD |
27.3190 USD |
| 2024-07-21 |
28.2720 USD |
4,978.5576 DASH |
28.2160 USD |
27.6120 USD |
28.8650 USD |
28.7670 USD |
| 2024-07-20 |
27.9330 USD |
971.6682 DASH |
27.7000 USD |
27.6250 USD |
28.3000 USD |
27.9630 USD |
| 2024-07-19 |
27.0170 USD |
9,958.0817 DASH |
27.1800 USD |
24.0000 USD |
27.9360 USD |
27.9360 USD |
| 2024-07-18 |
27.1120 USD |
3,929.9687 DASH |
27.5420 USD |
26.5010 USD |
27.9370 USD |
27.3650 USD |
| 2024-07-17 |
27.9850 USD |
2,675.1882 DASH |
28.1400 USD |
27.4260 USD |
28.5990 USD |
27.6840 USD |
| 2024-07-16 |
27.8080 USD |
6,343.1883 DASH |
27.3710 USD |
26.0000 USD |
29.5970 USD |
27.7260 USD |
| 2024-07-15 |
27.2310 USD |
2,149.6980 DASH |
27.2280 USD |
26.6100 USD |
27.9360 USD |
27.3360 USD |
| 2024-07-14 |
26.0520 USD |
1,921.7748 DASH |
26.1460 USD |
25.6050 USD |
26.6210 USD |
26.6210 USD |
| 2024-07-13 |
24.8870 USD |
1,778.1175 DASH |
24.5210 USD |
24.5210 USD |
26.0300 USD |
25.9650 USD |
| 2024-07-12 |
24.0700 USD |
1,320.6019 DASH |
23.8470 USD |
23.6320 USD |
24.4680 USD |
24.2190 USD |
| 2024-07-11 |
23.9640 USD |
576.2089 DASH |
23.8050 USD |
23.5620 USD |
24.4390 USD |
23.9740 USD |
| 2024-07-10 |
23.7970 USD |
594.9923 DASH |
23.9840 USD |
23.3220 USD |
24.0040 USD |
23.7520 USD |
| 2024-07-09 |
23.8460 USD |
1,153.9009 DASH |
22.8830 USD |
22.8830 USD |
24.3320 USD |
24.1480 USD |
| 2024-07-08 |
21.9960 USD |
709.4265 DASH |
21.8760 USD |
20.9620 USD |
23.5790 USD |
22.8760 USD |
| 2024-07-07 |
23.0140 USD |
1,359.7798 DASH |
23.4700 USD |
22.5200 USD |
23.6040 USD |
22.5200 USD |
| 2024-07-06 |
22.8050 USD |
452.2468 DASH |
22.6210 USD |
22.4970 USD |
23.6750 USD |
23.6750 USD |
| 2024-07-05 |
20.5560 USD |
5,688.8623 DASH |
21.9450 USD |
19.4460 USD |
23.1250 USD |
22.4440 USD |
| 2024-07-04 |
23.1740 USD |
2,024.3696 DASH |
24.5170 USD |
22.1940 USD |
24.5170 USD |
22.5440 USD |
| 2024-07-03 |
24.3380 USD |
1,637.7065 DASH |
24.7190 USD |
23.4290 USD |
24.9730 USD |
24.6010 USD |
| 2024-07-02 |
24.2120 USD |
1,049.7963 DASH |
23.9810 USD |
23.8590 USD |
24.4490 USD |
24.4090 USD |
| 2024-07-01 |
24.4990 USD |
632.5478 DASH |
24.8230 USD |
24.0700 USD |
24.9750 USD |
24.0700 USD |
| 2024-06-30 |
24.3620 USD |
328.8323 DASH |
23.9980 USD |
23.6250 USD |
24.7440 USD |
24.4580 USD |
| 2024-06-29 |
24.8310 USD |
645.6414 DASH |
24.5490 USD |
24.3310 USD |
25.0240 USD |
24.3310 USD |
| 2024-06-28 |
24.7980 USD |
880.4456 DASH |
24.7110 USD |
24.5550 USD |
25.0750 USD |
24.8130 USD |
| 2024-06-27 |
24.2290 USD |
367.1793 DASH |
23.9080 USD |
23.7630 USD |
24.6900 USD |
24.6680 USD |
| 2024-06-26 |
23.8450 USD |
2,411.9219 DASH |
24.2630 USD |
23.4780 USD |
24.2630 USD |
23.9200 USD |
| 2024-06-25 |
23.8090 USD |
916.1547 DASH |
23.1750 USD |
23.0890 USD |
24.2920 USD |
24.1580 USD |