Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
25.5850 USD |
2,484.9810 DASH |
26.6450 USD |
24.7770 USD |
26.6450 USD |
25.6160 USD |
| 2024-07-24 |
26.8270 USD |
2,867.1556 DASH |
26.4750 USD |
26.4750 USD |
27.4000 USD |
26.8000 USD |
| 2024-07-23 |
26.7940 USD |
1,246.6376 DASH |
26.7960 USD |
26.3590 USD |
27.2330 USD |
26.5670 USD |
| 2024-07-22 |
27.3440 USD |
1,964.9962 DASH |
28.4400 USD |
27.1110 USD |
28.4560 USD |
27.3190 USD |
| 2024-07-21 |
28.2720 USD |
4,978.5576 DASH |
28.2160 USD |
27.6120 USD |
28.8650 USD |
28.7670 USD |
| 2024-07-20 |
27.9330 USD |
971.6682 DASH |
27.7000 USD |
27.6250 USD |
28.3000 USD |
27.9630 USD |
| 2024-07-19 |
27.0170 USD |
9,958.0817 DASH |
27.1800 USD |
24.0000 USD |
27.9360 USD |
27.9360 USD |
| 2024-07-18 |
27.1120 USD |
3,929.9687 DASH |
27.5420 USD |
26.5010 USD |
27.9370 USD |
27.3650 USD |
| 2024-07-17 |
27.9850 USD |
2,675.1882 DASH |
28.1400 USD |
27.4260 USD |
28.5990 USD |
27.6840 USD |
| 2024-07-16 |
27.8080 USD |
6,343.1883 DASH |
27.3710 USD |
26.0000 USD |
29.5970 USD |
27.7260 USD |
| 2024-07-15 |
27.2310 USD |
2,149.6980 DASH |
27.2280 USD |
26.6100 USD |
27.9360 USD |
27.3360 USD |
| 2024-07-14 |
26.0520 USD |
1,921.7748 DASH |
26.1460 USD |
25.6050 USD |
26.6210 USD |
26.6210 USD |
| 2024-07-13 |
24.8870 USD |
1,778.1175 DASH |
24.5210 USD |
24.5210 USD |
26.0300 USD |
25.9650 USD |
| 2024-07-12 |
24.0700 USD |
1,320.6019 DASH |
23.8470 USD |
23.6320 USD |
24.4680 USD |
24.2190 USD |
| 2024-07-11 |
23.9640 USD |
576.2089 DASH |
23.8050 USD |
23.5620 USD |
24.4390 USD |
23.9740 USD |
| 2024-07-10 |
23.7970 USD |
594.9923 DASH |
23.9840 USD |
23.3220 USD |
24.0040 USD |
23.7520 USD |
| 2024-07-09 |
23.8460 USD |
1,153.9009 DASH |
22.8830 USD |
22.8830 USD |
24.3320 USD |
24.1480 USD |
| 2024-07-08 |
21.9960 USD |
709.4265 DASH |
21.8760 USD |
20.9620 USD |
23.5790 USD |
22.8760 USD |
| 2024-07-07 |
23.0140 USD |
1,359.7798 DASH |
23.4700 USD |
22.5200 USD |
23.6040 USD |
22.5200 USD |
| 2024-07-06 |
22.8050 USD |
452.2468 DASH |
22.6210 USD |
22.4970 USD |
23.6750 USD |
23.6750 USD |
| 2024-07-05 |
20.5560 USD |
5,688.8623 DASH |
21.9450 USD |
19.4460 USD |
23.1250 USD |
22.4440 USD |
| 2024-07-04 |
23.1740 USD |
2,024.3696 DASH |
24.5170 USD |
22.1940 USD |
24.5170 USD |
22.5440 USD |
| 2024-07-03 |
24.3380 USD |
1,637.7065 DASH |
24.7190 USD |
23.4290 USD |
24.9730 USD |
24.6010 USD |
| 2024-07-02 |
24.2120 USD |
1,049.7963 DASH |
23.9810 USD |
23.8590 USD |
24.4490 USD |
24.4090 USD |
| 2024-07-01 |
24.4990 USD |
632.5478 DASH |
24.8230 USD |
24.0700 USD |
24.9750 USD |
24.0700 USD |
| 2024-06-30 |
24.3620 USD |
328.8323 DASH |
23.9980 USD |
23.6250 USD |
24.7440 USD |
24.4580 USD |
| 2024-06-29 |
24.8310 USD |
645.6414 DASH |
24.5490 USD |
24.3310 USD |
25.0240 USD |
24.3310 USD |
| 2024-06-28 |
24.7980 USD |
880.4456 DASH |
24.7110 USD |
24.5550 USD |
25.0750 USD |
24.8130 USD |
| 2024-06-27 |
24.2290 USD |
367.1793 DASH |
23.9080 USD |
23.7630 USD |
24.6900 USD |
24.6680 USD |
| 2024-06-26 |
23.8450 USD |
2,411.9219 DASH |
24.2630 USD |
23.4780 USD |
24.2630 USD |
23.9200 USD |
| 2024-06-25 |
23.8090 USD |
916.1547 DASH |
23.1750 USD |
23.0890 USD |
24.2920 USD |
24.1580 USD |
| 2024-06-24 |
22.6620 USD |
2,551.2521 DASH |
23.5250 USD |
22.2100 USD |
23.6140 USD |
22.8240 USD |
| 2024-06-23 |
24.2210 USD |
823.9018 DASH |
24.1240 USD |
23.3800 USD |
24.4190 USD |
23.7800 USD |
| 2024-06-22 |
24.0360 USD |
727.9608 DASH |
23.6560 USD |
23.6470 USD |
24.3030 USD |
24.2660 USD |
| 2024-06-21 |
23.8760 USD |
1,115.6151 DASH |
23.5150 USD |
23.4400 USD |
24.1050 USD |
23.7210 USD |
| 2024-06-20 |
23.7290 USD |
451.5875 DASH |
23.6330 USD |
23.4110 USD |
24.2490 USD |
23.6890 USD |
| 2024-06-19 |
23.3650 USD |
1,623.7839 DASH |
22.9410 USD |
22.8950 USD |
23.7080 USD |
23.6320 USD |
| 2024-06-18 |
22.8190 USD |
2,331.8496 DASH |
24.9110 USD |
21.8310 USD |
24.9110 USD |
22.7900 USD |
| 2024-06-17 |
24.7020 USD |
1,843.7473 DASH |
25.8100 USD |
24.2600 USD |
25.8100 USD |
25.2120 USD |
| 2024-06-16 |
25.8820 USD |
324.4026 DASH |
26.0140 USD |
25.4900 USD |
26.4000 USD |
25.6920 USD |
| 2024-06-15 |
25.9160 USD |
405.3036 DASH |
25.8860 USD |
25.7650 USD |
26.0790 USD |
25.8910 USD |
| 2024-06-14 |
25.8240 USD |
1,510.9256 DASH |
25.9650 USD |
25.0750 USD |
26.5760 USD |
25.3950 USD |
| 2024-06-13 |
26.2210 USD |
464.1771 DASH |
26.5950 USD |
25.8550 USD |
26.5950 USD |
26.1310 USD |
| 2024-06-12 |
26.4570 USD |
407.4417 DASH |
25.4060 USD |
25.2710 USD |
26.8790 USD |
26.7250 USD |
| 2024-06-11 |
25.6130 USD |
873.5117 DASH |
26.2790 USD |
24.6330 USD |
26.2790 USD |
25.5590 USD |
| 2024-06-10 |
26.5360 USD |
1,017.6708 DASH |
26.7480 USD |
25.9210 USD |
26.9260 USD |
26.1030 USD |
| 2024-06-09 |
26.3220 USD |
812.2860 DASH |
26.4290 USD |
25.9200 USD |
26.7790 USD |
26.7790 USD |
| 2024-06-08 |
27.0650 USD |
1,519.6821 DASH |
27.8700 USD |
26.4670 USD |
28.1060 USD |
26.4710 USD |
| 2024-06-07 |
28.2420 USD |
2,895.0925 DASH |
30.1780 USD |
26.1700 USD |
30.3650 USD |
27.9430 USD |
| 2024-06-06 |
30.1740 USD |
172.2824 DASH |
30.4000 USD |
29.8000 USD |
30.4210 USD |
30.0150 USD |