Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
30.3360 USD |
2,752.5003 DASH |
30.0350 USD |
29.9120 USD |
30.5190 USD |
30.2400 USD |
| 2024-06-04 |
29.6890 USD |
303.1951 DASH |
29.5240 USD |
29.3000 USD |
30.0530 USD |
29.8110 USD |
| 2024-06-03 |
29.6150 USD |
1,059.2617 DASH |
29.3100 USD |
29.2000 USD |
29.8890 USD |
29.4880 USD |
| 2024-06-02 |
29.8050 USD |
469.8139 DASH |
29.9000 USD |
29.4230 USD |
30.0430 USD |
29.4230 USD |
| 2024-06-01 |
30.2620 USD |
298.9548 DASH |
30.1300 USD |
30.0430 USD |
30.3900 USD |
30.0530 USD |
| 2024-05-31 |
30.0420 USD |
228.8452 DASH |
29.9000 USD |
29.6690 USD |
30.2850 USD |
30.2850 USD |
| 2024-05-30 |
29.8920 USD |
814.3949 DASH |
29.9060 USD |
29.1510 USD |
30.2890 USD |
29.8710 USD |
| 2024-05-29 |
30.0860 USD |
431.5603 DASH |
30.0800 USD |
29.7470 USD |
30.3550 USD |
29.8610 USD |
| 2024-05-28 |
30.3050 USD |
2,775.4278 DASH |
30.6720 USD |
29.9000 USD |
30.6720 USD |
30.2530 USD |
| 2024-05-27 |
30.6960 USD |
1,379.6715 DASH |
29.9890 USD |
29.8100 USD |
30.8520 USD |
30.7760 USD |
| 2024-05-26 |
30.0900 USD |
347.6844 DASH |
30.3910 USD |
29.7000 USD |
30.4620 USD |
29.9760 USD |
| 2024-05-25 |
30.4770 USD |
256.0925 DASH |
30.6300 USD |
30.1250 USD |
30.8090 USD |
30.4320 USD |
| 2024-05-24 |
31.1670 USD |
2,120.1591 DASH |
30.3070 USD |
29.0000 USD |
32.4310 USD |
30.4160 USD |
| 2024-05-23 |
30.0590 USD |
1,315.2492 DASH |
30.7420 USD |
29.1020 USD |
31.0000 USD |
30.1720 USD |
| 2024-05-22 |
30.7420 USD |
1,329.2607 DASH |
31.0920 USD |
30.3780 USD |
31.1760 USD |
30.6850 USD |
| 2024-05-21 |
30.9480 USD |
1,482.8107 DASH |
31.0060 USD |
30.6830 USD |
31.3780 USD |
30.9400 USD |
| 2024-05-20 |
30.1250 USD |
1,311.7433 DASH |
28.8000 USD |
28.5620 USD |
31.0000 USD |
30.9360 USD |
| 2024-05-19 |
29.3860 USD |
99.3860 DASH |
29.8150 USD |
28.9610 USD |
29.8150 USD |
28.9610 USD |
| 2024-05-18 |
29.8290 USD |
360.4730 DASH |
29.8710 USD |
29.3850 USD |
29.9640 USD |
29.8550 USD |
| 2024-05-17 |
29.6460 USD |
600.4534 DASH |
29.3250 USD |
29.2080 USD |
30.0240 USD |
29.9610 USD |
| 2024-05-16 |
29.1000 USD |
785.2081 DASH |
29.0570 USD |
28.6020 USD |
29.3500 USD |
29.0500 USD |
| 2024-05-15 |
28.0740 USD |
328.3288 DASH |
27.5280 USD |
27.2380 USD |
28.9710 USD |
28.9710 USD |
| 2024-05-14 |
27.8060 USD |
691.3237 DASH |
28.1310 USD |
27.4530 USD |
28.1890 USD |
27.4530 USD |
| 2024-05-13 |
27.9420 USD |
946.6500 DASH |
27.8790 USD |
27.0930 USD |
28.4370 USD |
28.2370 USD |
| 2024-05-12 |
28.2900 USD |
192.9548 DASH |
28.5420 USD |
27.7760 USD |
28.5790 USD |
27.8630 USD |
| 2024-05-11 |
28.9610 USD |
342.1155 DASH |
29.1360 USD |
28.7260 USD |
29.3000 USD |
28.7260 USD |
| 2024-05-10 |
29.5760 USD |
1,275.1946 DASH |
29.9510 USD |
28.8000 USD |
30.2500 USD |
29.0410 USD |
| 2024-05-09 |
29.7980 USD |
1,926.8333 DASH |
29.4290 USD |
28.8760 USD |
30.1450 USD |
29.8750 USD |
| 2024-05-08 |
28.7710 USD |
1,822.8943 DASH |
28.6040 USD |
28.2140 USD |
29.6440 USD |
29.4870 USD |
| 2024-05-07 |
28.9590 USD |
569.4977 DASH |
29.1350 USD |
28.6920 USD |
29.2850 USD |
29.1000 USD |
| 2024-05-06 |
29.3270 USD |
1,506.0111 DASH |
29.2970 USD |
28.7850 USD |
29.9000 USD |
29.1590 USD |