Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-08 |
96.3090 USD |
8,781.1118 DASH |
99.0440 USD |
92.2030 USD |
101.0170 USD |
96.6960 USD |
| 2021-01-07 |
101.3890 USD |
27,491.6144 DASH |
94.6480 USD |
92.4740 USD |
108.0000 USD |
99.0620 USD |
| 2021-01-06 |
91.9370 USD |
25,054.8866 DASH |
89.3630 USD |
87.0000 USD |
95.3290 USD |
94.5540 USD |
| 2021-01-05 |
88.6640 USD |
13,122.1107 DASH |
88.9530 USD |
85.4830 USD |
90.3920 USD |
89.1810 USD |
| 2021-01-04 |
92.0670 USD |
25,083.3680 DASH |
89.6130 USD |
84.3000 USD |
98.6640 USD |
88.8910 USD |
| 2021-01-03 |
88.7510 USD |
27,565.1101 DASH |
86.9600 USD |
85.2120 USD |
91.9990 USD |
89.6130 USD |
| 2021-01-02 |
88.5960 USD |
15,246.2876 DASH |
88.3460 USD |
85.1940 USD |
94.0000 USD |
86.9190 USD |
| 2021-01-01 |
91.8540 USD |
24,748.6748 DASH |
99.7200 USD |
86.3670 USD |
102.8960 USD |
88.6230 USD |
| 2020-12-31 |
99.4470 USD |
6,489.1623 DASH |
101.9220 USD |
97.0000 USD |
102.4950 USD |
99.5310 USD |
| 2020-12-30 |
103.1930 USD |
5,022.2936 DASH |
104.0300 USD |
99.1700 USD |
105.7000 USD |
101.5000 USD |
| 2020-12-29 |
103.4630 USD |
4,272.9468 DASH |
106.8860 USD |
98.8790 USD |
108.5500 USD |
104.0300 USD |
| 2020-12-28 |
107.6810 USD |
3,384.8629 DASH |
107.1230 USD |
104.5210 USD |
110.7270 USD |
107.0830 USD |
| 2020-12-27 |
107.0620 USD |
7,792.6407 DASH |
107.7630 USD |
100.9390 USD |
112.9810 USD |
107.0000 USD |
| 2020-12-26 |
108.7370 USD |
8,693.6002 DASH |
103.1390 USD |
101.3120 USD |
120.0000 USD |
107.6500 USD |
| 2020-12-25 |
100.8940 USD |
6,614.4026 DASH |
98.4630 USD |
95.9070 USD |
105.0320 USD |
102.3870 USD |
| 2020-12-24 |
92.7560 USD |
4,424.3310 DASH |
91.3640 USD |
87.7320 USD |
99.4650 USD |
98.4930 USD |
| 2020-12-23 |
97.3930 USD |
8,188.0346 DASH |
105.6850 USD |
87.1660 USD |
106.2200 USD |
91.2990 USD |
| 2020-12-22 |
101.9850 USD |
6,150.4800 DASH |
104.0000 USD |
96.4210 USD |
106.2860 USD |
105.8320 USD |
| 2020-12-21 |
109.3140 USD |
8,396.0740 DASH |
109.5020 USD |
101.6970 USD |
119.2500 USD |
104.0000 USD |
| 2020-12-20 |
111.0490 USD |
7,224.6967 DASH |
108.0920 USD |
104.5170 USD |
114.5450 USD |
109.5560 USD |
| 2020-12-19 |
107.2960 USD |
8,636.6667 DASH |
108.0760 USD |
105.3350 USD |
112.1420 USD |
108.3360 USD |
| 2020-12-18 |
108.1740 USD |
4,542.3832 DASH |
108.0500 USD |
104.0700 USD |
113.9500 USD |
107.9890 USD |
| 2020-12-17 |
107.6340 USD |
9,197.5655 DASH |
105.5730 USD |
101.7320 USD |
115.7300 USD |
108.4400 USD |
| 2020-12-16 |
102.4490 USD |
8,571.2642 DASH |
96.9520 USD |
94.7020 USD |
106.8590 USD |
105.5730 USD |
| 2020-12-15 |
96.3000 USD |
2,948.0313 DASH |
96.6510 USD |
94.2460 USD |
97.4860 USD |
96.9500 USD |
| 2020-12-14 |
96.2860 USD |
2,559.1993 DASH |
97.4350 USD |
94.0870 USD |
97.4890 USD |
96.5690 USD |
| 2020-12-13 |
96.8490 USD |
4,937.2133 DASH |
94.6420 USD |
93.0000 USD |
99.4230 USD |
97.3810 USD |
| 2020-12-12 |
95.8130 USD |
3,498.3595 DASH |
93.3350 USD |
93.1280 USD |
99.7530 USD |
94.6780 USD |
| 2020-12-11 |
90.8040 USD |
10,087.3270 DASH |
92.9390 USD |
87.7770 USD |
95.0480 USD |
93.3300 USD |
| 2020-12-10 |
93.4420 USD |
1,952.6156 DASH |
95.6970 USD |
90.5100 USD |
95.8230 USD |
93.0670 USD |
| 2020-12-09 |
92.7470 USD |
9,027.3658 DASH |
94.6300 USD |
88.6100 USD |
95.9760 USD |
95.7010 USD |
| 2020-12-08 |
98.5450 USD |
16,505.7859 DASH |
101.4200 USD |
92.9160 USD |
101.5470 USD |
94.7990 USD |
| 2020-12-07 |
101.4630 USD |
6,482.5209 DASH |
101.8200 USD |
100.5240 USD |
104.4360 USD |
101.4210 USD |
| 2020-12-06 |
102.2230 USD |
3,794.8621 DASH |
103.0500 USD |
99.3160 USD |
104.6210 USD |
102.2180 USD |
| 2020-12-05 |
100.6050 USD |
1,519.7431 DASH |
97.9300 USD |
96.7670 USD |
103.5680 USD |
102.9780 USD |
| 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 |