Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
24.0650 USD |
284.3472 DASH |
24.0070 USD |
23.7560 USD |
24.3690 USD |
24.2870 USD |
| 2024-09-12 |
24.0600 USD |
743.9701 DASH |
23.9690 USD |
23.8700 USD |
24.2900 USD |
23.9000 USD |
| 2024-09-11 |
23.6670 USD |
399.9983 DASH |
23.8000 USD |
23.3370 USD |
24.0450 USD |
24.0050 USD |
| 2024-09-10 |
24.0630 USD |
471.7199 DASH |
24.0320 USD |
23.8850 USD |
24.2640 USD |
24.0250 USD |
| 2024-09-09 |
24.0270 USD |
1,562.1894 DASH |
24.0440 USD |
23.7430 USD |
24.3810 USD |
24.2680 USD |
| 2024-09-08 |
23.7560 USD |
3,467.3347 DASH |
23.4520 USD |
23.4520 USD |
24.2810 USD |
23.8000 USD |
| 2024-09-07 |
23.2560 USD |
149.3237 DASH |
23.0420 USD |
22.9340 USD |
23.6240 USD |
23.4370 USD |
| 2024-09-06 |
23.6310 USD |
439.6984 DASH |
23.9070 USD |
22.6710 USD |
24.1490 USD |
23.1680 USD |
| 2024-09-05 |
23.7650 USD |
384.6043 DASH |
23.9860 USD |
23.3900 USD |
24.2020 USD |
23.4120 USD |
| 2024-09-04 |
24.1460 USD |
2,727.8501 DASH |
24.2590 USD |
23.2560 USD |
24.8800 USD |
24.0720 USD |
| 2024-09-03 |
24.6440 USD |
3,632.6654 DASH |
23.9310 USD |
23.9310 USD |
25.2400 USD |
24.3760 USD |
| 2024-09-02 |
22.9720 USD |
849.3587 DASH |
22.7710 USD |
22.6720 USD |
23.6370 USD |
23.5730 USD |
| 2024-09-01 |
23.1820 USD |
809.4075 DASH |
23.4400 USD |
22.6930 USD |
23.4410 USD |
22.7810 USD |
| 2024-08-31 |
23.3930 USD |
293.3788 DASH |
23.9000 USD |
23.1770 USD |
23.9370 USD |
23.3110 USD |
| 2024-08-30 |
23.1830 USD |
950.0324 DASH |
23.5010 USD |
22.9570 USD |
23.7100 USD |
23.7100 USD |
| 2024-08-29 |
23.9130 USD |
1,185.5651 DASH |
23.7280 USD |
23.0040 USD |
24.1220 USD |
23.2890 USD |
| 2024-08-28 |
24.0420 USD |
824.9185 DASH |
23.9470 USD |
23.0970 USD |
24.3250 USD |
23.7530 USD |
| 2024-08-27 |
24.3590 USD |
3,822.2155 DASH |
24.8100 USD |
23.4470 USD |
24.9750 USD |
23.7270 USD |
| 2024-08-26 |
25.5800 USD |
2,231.2854 DASH |
26.4400 USD |
24.8890 USD |
26.4510 USD |
24.9600 USD |
| 2024-08-25 |
26.4720 USD |
300.0111 DASH |
26.9230 USD |
26.0300 USD |
26.9920 USD |
26.5180 USD |
| 2024-08-24 |
27.0730 USD |
1,336.7291 DASH |
27.0920 USD |
26.5850 USD |
27.3330 USD |
26.7810 USD |
| 2024-08-23 |
26.2990 USD |
1,907.6831 DASH |
26.2150 USD |
25.8020 USD |
27.0240 USD |
26.9560 USD |
| 2024-08-22 |
26.2240 USD |
2,183.3900 DASH |
26.1220 USD |
25.8270 USD |
26.4800 USD |
26.3130 USD |
| 2024-08-21 |
25.3540 USD |
553.2190 DASH |
25.2640 USD |
24.8590 USD |
25.9500 USD |
25.9400 USD |
| 2024-08-20 |
25.6440 USD |
2,609.7274 DASH |
25.8720 USD |
25.0700 USD |
26.3010 USD |
25.1390 USD |
| 2024-08-19 |
25.8480 USD |
966.7898 DASH |
25.8490 USD |
25.3600 USD |
25.9870 USD |
25.8490 USD |
| 2024-08-18 |
26.1630 USD |
1,058.9999 DASH |
26.2130 USD |
25.8160 USD |
26.4060 USD |
26.1070 USD |
| 2024-08-17 |
26.1970 USD |
1,281.2938 DASH |
25.2810 USD |
24.9730 USD |
26.4370 USD |
26.3520 USD |
| 2024-08-16 |
25.4890 USD |
808.8299 DASH |
25.0450 USD |
24.8090 USD |
26.0000 USD |
25.5520 USD |
| 2024-08-15 |
25.4220 USD |
1,476.6138 DASH |
25.6760 USD |
24.7380 USD |
25.7650 USD |
24.7390 USD |
| 2024-08-14 |
25.4490 USD |
489.5402 DASH |
25.5300 USD |
25.0900 USD |
25.8310 USD |
25.6430 USD |
| 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 |