Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-02 |
52.9070 USD |
6,713.0308 DASH |
53.2300 USD |
51.1130 USD |
67.0000 USD |
51.7550 USD |
| 2019-12-01 |
53.4600 USD |
351.2393 DASH |
55.0490 USD |
52.3180 USD |
55.0490 USD |
53.2300 USD |
| 2019-11-30 |
55.5350 USD |
1,684.0017 DASH |
56.7590 USD |
54.7150 USD |
57.8530 USD |
55.0490 USD |
| 2019-11-29 |
55.9670 USD |
4,781.3051 DASH |
52.4480 USD |
52.4480 USD |
59.4620 USD |
56.7590 USD |
| 2019-11-28 |
52.7170 USD |
8,092.6586 DASH |
50.5690 USD |
49.3210 USD |
67.3670 USD |
52.4480 USD |
| 2019-11-27 |
53.6620 USD |
2,659.9925 DASH |
50.1790 USD |
48.1530 USD |
77.7000 USD |
50.7400 USD |
| 2019-11-26 |
50.2950 USD |
890.0234 DASH |
50.1280 USD |
49.7080 USD |
50.8320 USD |
50.1790 USD |
| 2019-11-25 |
50.4210 USD |
2,745.1435 DASH |
51.0700 USD |
47.8040 USD |
53.6230 USD |
50.1280 USD |
| 2019-11-24 |
53.0970 USD |
724.8748 DASH |
54.7000 USD |
50.9660 USD |
54.7720 USD |
51.0700 USD |
| 2019-11-23 |
55.0340 USD |
435.7822 DASH |
55.3430 USD |
53.8050 USD |
56.7430 USD |
54.7000 USD |
| 2019-11-22 |
56.7580 USD |
2,453.7440 DASH |
60.2580 USD |
53.6380 USD |
60.9100 USD |
55.3430 USD |
| 2019-11-21 |
61.7420 USD |
1,758.2087 DASH |
63.4510 USD |
59.2500 USD |
64.4010 USD |
60.2580 USD |
| 2019-11-20 |
64.6470 USD |
2,456.5983 DASH |
65.1840 USD |
63.0220 USD |
65.3590 USD |
63.4510 USD |
| 2019-11-19 |
63.9820 USD |
730.6003 DASH |
64.5280 USD |
63.0000 USD |
65.1840 USD |
65.1840 USD |
| 2019-11-18 |
65.6430 USD |
365.5197 DASH |
67.7490 USD |
63.0480 USD |
67.7490 USD |
64.5280 USD |
| 2019-11-17 |
67.6060 USD |
283.5311 DASH |
67.9730 USD |
67.0650 USD |
68.2770 USD |
67.7490 USD |
| 2019-11-16 |
67.6890 USD |
752.2137 DASH |
68.0050 USD |
67.4960 USD |
68.0050 USD |
67.9730 USD |
| 2019-11-15 |
68.0250 USD |
366.4764 DASH |
68.5260 USD |
66.5690 USD |
69.2890 USD |
68.0050 USD |
| 2019-11-14 |
68.7410 USD |
1,058.0045 DASH |
69.6390 USD |
68.1240 USD |
69.8570 USD |
68.5260 USD |
| 2019-11-13 |
69.8540 USD |
694.3658 DASH |
70.1700 USD |
69.3940 USD |
70.3570 USD |
69.6390 USD |
| 2019-11-12 |
69.5740 USD |
657.5048 DASH |
69.9830 USD |
68.8700 USD |
70.4950 USD |
70.1700 USD |
| 2019-11-11 |
70.3750 USD |
655.6055 DASH |
71.3290 USD |
69.1770 USD |
72.2190 USD |
69.9830 USD |
| 2019-11-10 |
70.4810 USD |
1,110.3885 DASH |
69.5480 USD |
69.2580 USD |
72.1970 USD |
71.3290 USD |
| 2019-11-09 |
69.7550 USD |
298.4439 DASH |
69.5200 USD |
69.0620 USD |
70.2590 USD |
69.5480 USD |
| 2019-11-08 |
68.9700 USD |
2,014.4548 DASH |
72.1330 USD |
60.8000 USD |
72.6620 USD |
69.5200 USD |
| 2019-11-07 |
73.6180 USD |
1,382.1333 DASH |
74.3000 USD |
71.6000 USD |
74.3300 USD |
72.1330 USD |
| 2019-11-06 |
73.9770 USD |
1,335.1192 DASH |
74.6200 USD |
72.8010 USD |
74.6630 USD |
74.3000 USD |
| 2019-11-05 |
73.8900 USD |
2,270.0890 DASH |
72.8460 USD |
71.8270 USD |
78.1900 USD |
74.6200 USD |
| 2019-11-04 |
72.6910 USD |
1,469.7126 DASH |
71.5960 USD |
70.7100 USD |
74.0000 USD |
72.8460 USD |
| 2019-11-03 |
71.7450 USD |
687.0600 DASH |
72.0650 USD |
70.7360 USD |
72.6000 USD |
71.5960 USD |
| 2019-11-02 |
71.9990 USD |
1,249.4581 DASH |
71.7950 USD |
71.3380 USD |
72.4000 USD |
72.0650 USD |
| 2019-11-01 |
71.4120 USD |
1,225.8025 DASH |
71.5770 USD |
70.1080 USD |
72.0940 USD |
71.7950 USD |
| 2019-10-31 |
70.7260 USD |
1,255.0366 DASH |
72.0500 USD |
69.9440 USD |
72.5740 USD |
71.5770 USD |
| 2019-10-30 |
73.1510 USD |
1,179.4310 DASH |
72.7700 USD |
71.3230 USD |
74.5400 USD |
72.0500 USD |
| 2019-10-29 |
73.2440 USD |
799.4327 DASH |
71.6480 USD |
71.6480 USD |
76.0570 USD |
72.7700 USD |
| 2019-10-28 |
72.9510 USD |
4,297.3671 DASH |
71.8270 USD |
69.7700 USD |
76.8110 USD |
71.6480 USD |
| 2019-10-27 |
71.3020 USD |
3,120.4006 DASH |
70.4680 USD |
68.5420 USD |
80.0000 USD |
71.8270 USD |
| 2019-10-26 |
71.5010 USD |
4,721.9297 DASH |
70.1780 USD |
67.9600 USD |
79.0000 USD |
70.4680 USD |
| 2019-10-25 |
67.4460 USD |
3,831.3441 DASH |
62.4990 USD |
62.4990 USD |
70.3530 USD |
70.1780 USD |
| 2019-10-24 |
62.6440 USD |
1,586.5684 DASH |
62.6670 USD |
61.6030 USD |
63.2880 USD |
62.4990 USD |
| 2019-10-23 |
64.2750 USD |
929.7292 DASH |
67.0420 USD |
61.6340 USD |
67.2830 USD |
62.6670 USD |
| 2019-10-22 |
74.3480 USD |
1,821.3777 DASH |
68.8560 USD |
66.6760 USD |
95.0000 USD |
67.0420 USD |
| 2019-10-21 |
69.0650 USD |
244.8854 DASH |
69.2600 USD |
68.0800 USD |
69.7970 USD |
68.8560 USD |
| 2019-10-20 |
68.3580 USD |
322.2348 DASH |
67.2240 USD |
67.0310 USD |
70.1070 USD |
69.2600 USD |
| 2019-10-19 |
67.6330 USD |
1,062.4991 DASH |
67.6460 USD |
67.0980 USD |
68.7060 USD |
67.2240 USD |
| 2019-10-18 |
67.8730 USD |
1,963.2630 DASH |
68.7750 USD |
67.1280 USD |
68.9500 USD |
67.6460 USD |
| 2019-10-17 |
69.1930 USD |
1,214.0381 DASH |
68.2020 USD |
67.2990 USD |
70.1170 USD |
68.7750 USD |
| 2019-10-16 |
69.2950 USD |
1,775.0996 DASH |
71.2250 USD |
66.7720 USD |
71.5320 USD |
68.2020 USD |
| 2019-10-15 |
71.7450 USD |
3,384.8666 DASH |
71.0830 USD |
70.7580 USD |
73.3470 USD |
71.2250 USD |
| 2019-10-14 |
70.8670 USD |
2,112.3229 DASH |
70.2920 USD |
70.1500 USD |
71.2640 USD |
71.0830 USD |