Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
104.6630 USD |
3,045.2741 DASH |
107.3710 USD |
97.2220 USD |
110.8430 USD |
99.3870 USD |
| 2020-12-03 |
106.4200 USD |
3,437.6436 DASH |
105.4940 USD |
103.8760 USD |
108.3650 USD |
107.8230 USD |
| 2020-12-02 |
104.1650 USD |
4,739.0399 DASH |
103.6630 USD |
100.3270 USD |
107.8470 USD |
105.8740 USD |
| 2020-12-01 |
109.3230 USD |
15,168.7274 DASH |
112.8330 USD |
101.0300 USD |
115.9150 USD |
104.5980 USD |
| 2020-11-30 |
113.1010 USD |
11,790.6074 DASH |
108.3510 USD |
106.7840 USD |
118.0000 USD |
113.1970 USD |
| 2020-11-29 |
109.3650 USD |
6,507.9846 DASH |
109.3020 USD |
104.2000 USD |
114.6980 USD |
108.5410 USD |
| 2020-11-28 |
104.7170 USD |
9,592.4595 DASH |
92.2940 USD |
91.1370 USD |
114.2720 USD |
109.3840 USD |
| 2020-11-27 |
91.6980 USD |
2,505.7026 DASH |
91.8410 USD |
87.1050 USD |
95.4300 USD |
92.2920 USD |
| 2020-11-26 |
91.1530 USD |
20,301.2519 DASH |
102.1830 USD |
83.5130 USD |
104.0810 USD |
91.8330 USD |
| 2020-11-25 |
109.0120 USD |
14,157.5359 DASH |
114.2980 USD |
98.2730 USD |
115.8170 USD |
102.3250 USD |
| 2020-11-24 |
112.0250 USD |
35,074.5975 DASH |
94.2420 USD |
92.3300 USD |
123.4460 USD |
114.3100 USD |
| 2020-11-23 |
92.8400 USD |
5,395.3934 DASH |
90.6140 USD |
89.4410 USD |
95.9980 USD |
94.2180 USD |
| 2020-11-22 |
90.2650 USD |
7,320.7453 DASH |
94.4630 USD |
85.1290 USD |
95.5270 USD |
90.4150 USD |
| 2020-11-21 |
88.1610 USD |
6,115.6157 DASH |
83.2890 USD |
83.1050 USD |
94.6430 USD |
94.6430 USD |
| 2020-11-20 |
83.7230 USD |
2,517.9483 DASH |
82.2910 USD |
82.2050 USD |
85.1240 USD |
83.1650 USD |
| 2020-11-19 |
82.6410 USD |
4,663.1518 DASH |
79.8320 USD |
77.7950 USD |
84.7590 USD |
82.2900 USD |
| 2020-11-18 |
80.1720 USD |
3,810.3401 DASH |
83.2850 USD |
76.8850 USD |
83.6520 USD |
80.5560 USD |
| 2020-11-17 |
82.4270 USD |
4,452.7209 DASH |
80.7330 USD |
80.3040 USD |
83.9580 USD |
83.2840 USD |
| 2020-11-16 |
79.2850 USD |
6,413.7361 DASH |
74.7360 USD |
74.6160 USD |
82.4790 USD |
80.7990 USD |
| 2020-11-15 |
75.3690 USD |
2,715.1824 DASH |
77.6110 USD |
73.6610 USD |
77.6330 USD |
75.0310 USD |
| 2020-11-14 |
77.5260 USD |
6,523.7910 DASH |
77.8090 USD |
74.5310 USD |
79.7810 USD |
77.2120 USD |
| 2020-11-13 |
77.1940 USD |
2,519.5885 DASH |
77.7750 USD |
75.8900 USD |
79.3000 USD |
77.5330 USD |
| 2020-11-12 |
76.1550 USD |
19,037.6874 DASH |
69.1410 USD |
68.5620 USD |
80.0000 USD |
78.2930 USD |
| 2020-11-11 |
70.1770 USD |
2,651.6456 DASH |
68.8730 USD |
68.8730 USD |
71.5120 USD |
69.4440 USD |
| 2020-11-10 |
68.9480 USD |
1,131.5403 DASH |
68.0340 USD |
67.7480 USD |
69.8590 USD |
68.8280 USD |
| 2020-11-09 |
67.8810 USD |
3,031.9126 DASH |
68.1250 USD |
66.4990 USD |
69.0780 USD |
68.3540 USD |
| 2020-11-08 |
67.8830 USD |
732.9415 DASH |
66.5810 USD |
65.8400 USD |
69.3060 USD |
68.2470 USD |
| 2020-11-07 |
68.9670 USD |
4,727.2416 DASH |
70.2000 USD |
65.0060 USD |
72.2280 USD |
66.5870 USD |
| 2020-11-06 |
69.4020 USD |
3,959.3969 DASH |
67.5700 USD |
67.4860 USD |
70.9360 USD |
70.0890 USD |
| 2020-11-05 |
67.2560 USD |
6,821.3339 DASH |
64.7080 USD |
63.8020 USD |
70.6850 USD |
67.6790 USD |
| 2020-11-04 |
64.1240 USD |
2,619.3455 DASH |
64.3390 USD |
62.1990 USD |
65.2030 USD |
64.4990 USD |
| 2020-11-03 |
64.0290 USD |
1,300.7121 DASH |
64.9130 USD |
63.1250 USD |
65.5660 USD |
64.3390 USD |
| 2020-11-02 |
66.3240 USD |
2,216.1204 DASH |
68.7770 USD |
64.8850 USD |
69.5890 USD |
65.5230 USD |
| 2020-11-01 |
69.1500 USD |
467.8247 DASH |
70.3950 USD |
68.2360 USD |
70.6180 USD |
68.5870 USD |
| 2020-10-31 |
70.6430 USD |
2,829.3563 DASH |
69.7260 USD |
68.6170 USD |
72.8480 USD |
70.2310 USD |
| 2020-10-30 |
69.2880 USD |
3,166.8395 DASH |
66.8240 USD |
64.3370 USD |
72.4000 USD |
69.6640 USD |
| 2020-10-29 |
67.1790 USD |
2,623.2599 DASH |
68.2960 USD |
65.9500 USD |
68.6390 USD |
66.9460 USD |
| 2020-10-28 |
68.7750 USD |
3,576.7474 DASH |
70.7860 USD |
66.9500 USD |
71.0500 USD |
67.9250 USD |
| 2020-10-27 |
70.3780 USD |
1,450.6175 DASH |
69.1690 USD |
69.0590 USD |
72.1580 USD |
70.7970 USD |
| 2020-10-26 |
70.3140 USD |
2,470.1287 DASH |
70.9170 USD |
68.5280 USD |
72.4000 USD |
69.1690 USD |
| 2020-10-25 |
72.1590 USD |
874.0418 DASH |
73.1040 USD |
70.7060 USD |
73.6040 USD |
71.1420 USD |
| 2020-10-24 |
72.7030 USD |
1,622.2066 DASH |
72.0740 USD |
71.6670 USD |
73.5840 USD |
73.3450 USD |
| 2020-10-23 |
73.4870 USD |
1,758.5464 DASH |
74.4500 USD |
70.7770 USD |
75.1600 USD |
72.0620 USD |
| 2020-10-22 |
75.9930 USD |
3,587.0094 DASH |
75.0000 USD |
74.3380 USD |
78.1540 USD |
74.3380 USD |
| 2020-10-21 |
74.5120 USD |
2,868.4915 DASH |
70.5640 USD |
70.5640 USD |
76.9430 USD |
75.0000 USD |
| 2020-10-20 |
73.3260 USD |
4,649.0753 DASH |
74.9000 USD |
70.3010 USD |
76.7240 USD |
71.0610 USD |
| 2020-10-19 |
73.9590 USD |
6,894.0911 DASH |
67.3250 USD |
66.1310 USD |
78.4780 USD |
74.9280 USD |
| 2020-10-18 |
66.9650 USD |
330.3778 DASH |
67.3460 USD |
66.5620 USD |
67.3590 USD |
67.1010 USD |
| 2020-10-17 |
66.0730 USD |
854.9915 DASH |
66.0910 USD |
65.3330 USD |
67.6180 USD |
67.6180 USD |
| 2020-10-16 |
66.8470 USD |
1,832.9882 DASH |
69.0890 USD |
65.5010 USD |
69.8870 USD |
65.9850 USD |