Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-21 |
109.8310 USD |
3,306.4730 DASH |
109.5600 USD |
104.5540 USD |
114.0470 USD |
110.7840 USD |
| 2020-01-20 |
106.7970 USD |
8,823.4619 DASH |
105.0330 USD |
99.1340 USD |
115.1480 USD |
109.5600 USD |
| 2020-01-19 |
101.9380 USD |
9,785.4850 DASH |
101.1610 USD |
91.6560 USD |
109.0000 USD |
105.0330 USD |
| 2020-01-18 |
105.0310 USD |
13,288.2980 DASH |
113.1360 USD |
95.5520 USD |
116.4980 USD |
101.1610 USD |
| 2020-01-17 |
118.3980 USD |
8,810.1079 DASH |
128.0250 USD |
109.2430 USD |
128.0250 USD |
113.1360 USD |
| 2020-01-16 |
122.2910 USD |
13,676.6207 DASH |
134.1000 USD |
113.0040 USD |
134.6920 USD |
128.0250 USD |
| 2020-01-15 |
122.0760 USD |
48,757.2337 DASH |
88.9580 USD |
88.5400 USD |
154.9990 USD |
133.0130 USD |
| 2020-01-14 |
81.5230 USD |
21,187.4201 DASH |
69.3970 USD |
69.3970 USD |
89.6650 USD |
88.9580 USD |
| 2020-01-13 |
68.4530 USD |
5,871.0890 DASH |
66.3290 USD |
63.6730 USD |
71.7140 USD |
69.3970 USD |
| 2020-01-12 |
65.0550 USD |
4,723.9992 DASH |
63.4520 USD |
62.1170 USD |
67.6760 USD |
66.3290 USD |
| 2020-01-11 |
63.1920 USD |
8,949.3594 DASH |
56.8570 USD |
55.6920 USD |
70.0000 USD |
63.4520 USD |
| 2020-01-10 |
54.5150 USD |
4,767.4697 DASH |
50.6200 USD |
49.7590 USD |
56.8810 USD |
56.8570 USD |
| 2020-01-09 |
50.9650 USD |
1,322.7608 DASH |
52.2210 USD |
49.9320 USD |
53.1730 USD |
50.6200 USD |
| 2020-01-08 |
53.9910 USD |
2,693.6045 DASH |
54.6550 USD |
51.1340 USD |
56.9900 USD |
52.2210 USD |
| 2020-01-07 |
54.6890 USD |
5,238.9216 DASH |
56.7320 USD |
52.4140 USD |
57.6230 USD |
54.6550 USD |
| 2020-01-06 |
54.6180 USD |
9,113.3831 DASH |
51.0550 USD |
50.6740 USD |
57.7660 USD |
56.7320 USD |
| 2020-01-05 |
50.3310 USD |
5,093.2528 DASH |
46.0260 USD |
46.0260 USD |
53.4400 USD |
51.0550 USD |
| 2020-01-04 |
45.3730 USD |
4,311.9708 DASH |
43.7260 USD |
43.0470 USD |
47.3370 USD |
46.0260 USD |
| 2020-01-03 |
43.2570 USD |
4,293.5718 DASH |
39.8390 USD |
39.8390 USD |
45.4000 USD |
43.7260 USD |
| 2020-01-02 |
40.6110 USD |
1,560.4448 DASH |
41.8110 USD |
39.8290 USD |
41.8110 USD |
39.8390 USD |
| 2020-01-01 |
41.8610 USD |
3,501.1353 DASH |
41.0270 USD |
40.7970 USD |
42.5020 USD |
41.8110 USD |
| 2019-12-31 |
41.2630 USD |
1,390.1948 DASH |
41.9670 USD |
40.5850 USD |
42.5430 USD |
41.0280 USD |
| 2019-12-30 |
43.5530 USD |
3,106.7490 DASH |
44.6020 USD |
41.9670 USD |
44.6500 USD |
41.9670 USD |
| 2019-12-29 |
43.7890 USD |
2,946.4226 DASH |
41.9290 USD |
41.1840 USD |
44.9350 USD |
44.6020 USD |
| 2019-12-28 |
41.6690 USD |
5,365.3517 DASH |
39.6980 USD |
39.6980 USD |
42.7400 USD |
41.9290 USD |
| 2019-12-27 |
39.0490 USD |
1,501.1322 DASH |
39.9530 USD |
38.1280 USD |
40.2000 USD |
39.6980 USD |
| 2019-12-26 |
39.3630 USD |
3,670.2737 DASH |
40.5840 USD |
38.1610 USD |
40.9380 USD |
39.9530 USD |
| 2019-12-25 |
40.9590 USD |
945.8799 DASH |
41.6040 USD |
40.1570 USD |
41.6040 USD |
40.5840 USD |
| 2019-12-24 |
42.5990 USD |
2,860.9617 DASH |
42.8070 USD |
41.4490 USD |
43.0300 USD |
41.6040 USD |
| 2019-12-23 |
43.8140 USD |
750.1724 DASH |
43.7710 USD |
42.5540 USD |
44.7290 USD |
42.8000 USD |
| 2019-12-22 |
43.1580 USD |
682.1625 DASH |
42.5490 USD |
42.3890 USD |
44.0200 USD |
43.7710 USD |
| 2019-12-21 |
42.7710 USD |
220.2185 DASH |
43.3220 USD |
42.5490 USD |
43.3220 USD |
42.5490 USD |
| 2019-12-20 |
42.3670 USD |
502.7237 DASH |
42.8870 USD |
42.1380 USD |
43.5500 USD |
43.3220 USD |
| 2019-12-19 |
43.1970 USD |
698.0773 DASH |
44.2740 USD |
42.1620 USD |
44.7960 USD |
42.8860 USD |
| 2019-12-18 |
43.0790 USD |
2,466.0061 DASH |
41.1980 USD |
40.0460 USD |
45.5890 USD |
44.2740 USD |
| 2019-12-17 |
43.1530 USD |
5,941.9070 DASH |
45.9440 USD |
40.6670 USD |
45.9440 USD |
41.1980 USD |
| 2019-12-16 |
47.4430 USD |
4,272.4275 DASH |
50.5880 USD |
45.0900 USD |
50.5880 USD |
45.9440 USD |
| 2019-12-15 |
49.3300 USD |
1,758.3531 DASH |
49.4470 USD |
44.9470 USD |
51.1150 USD |
50.5880 USD |
| 2019-12-14 |
50.2330 USD |
1,489.2232 DASH |
50.5560 USD |
49.1380 USD |
51.2000 USD |
49.5920 USD |
| 2019-12-13 |
50.0610 USD |
592.6463 DASH |
49.8010 USD |
49.6390 USD |
50.7160 USD |
50.5560 USD |
| 2019-12-12 |
49.9840 USD |
5,077.6422 DASH |
49.6280 USD |
48.4640 USD |
50.8560 USD |
49.8010 USD |
| 2019-12-11 |
49.9870 USD |
919.6929 DASH |
49.9460 USD |
49.3960 USD |
50.5110 USD |
49.6280 USD |
| 2019-12-10 |
50.1170 USD |
1,940.7519 DASH |
51.0440 USD |
49.4000 USD |
51.5160 USD |
49.9380 USD |
| 2019-12-09 |
52.0170 USD |
1,988.9025 DASH |
52.1370 USD |
50.6370 USD |
53.1840 USD |
51.0440 USD |
| 2019-12-08 |
52.1220 USD |
193.0767 DASH |
52.9150 USD |
51.7130 USD |
52.9150 USD |
52.1370 USD |
| 2019-12-07 |
52.3160 USD |
1,776.6243 DASH |
52.3600 USD |
51.5880 USD |
53.2340 USD |
52.9150 USD |
| 2019-12-06 |
51.5230 USD |
1,657.4425 DASH |
50.1400 USD |
49.8790 USD |
52.9260 USD |
52.5020 USD |
| 2019-12-05 |
50.6740 USD |
3,702.8888 DASH |
50.2490 USD |
49.1800 USD |
51.3260 USD |
50.1400 USD |
| 2019-12-04 |
50.9950 USD |
6,665.6445 DASH |
51.2370 USD |
49.5080 USD |
53.0160 USD |
50.6200 USD |
| 2019-12-03 |
51.5580 USD |
1,479.3277 DASH |
51.7550 USD |
50.7210 USD |
52.1720 USD |
51.2370 USD |