Crypto exchange Kraken

Market Dash (DASH) / USD

Identifier on Kraken: DASHUSD
Date Price Volume Open Low High Close
2019-05-15 146.9010 USD 5,625.6625 DASH 141.7910 USD 141.6180 USD 155.0420 USD 154.0620 USD
2019-05-14 138.5630 USD 6,242.7564 DASH 131.6800 USD 131.6430 USD 143.6680 USD 141.6010 USD
2019-05-13 131.6680 USD 7,797.0819 DASH 124.6000 USD 124.1370 USD 136.9000 USD 131.6800 USD
2019-05-12 123.8130 USD 4,332.9925 DASH 123.7000 USD 117.8050 USD 129.2590 USD 124.6000 USD
2019-05-11 119.4260 USD 10,592.2612 DASH 112.2330 USD 111.6010 USD 126.9500 USD 123.7170 USD
2019-05-10 112.4560 USD 3,497.6938 DASH 111.5530 USD 110.1490 USD 115.1320 USD 112.2330 USD
2019-05-09 112.4930 USD 4,630.3715 DASH 116.5410 USD 108.9190 USD 117.6320 USD 111.5530 USD
2019-05-08 116.3270 USD 1,827.5176 DASH 115.1600 USD 113.5000 USD 118.0370 USD 116.5410 USD
2019-05-07 119.3460 USD 3,547.0981 DASH 119.1150 USD 114.6600 USD 122.4990 USD 115.1600 USD
2019-05-06 117.6420 USD 4,085.9932 DASH 117.4000 USD 115.0000 USD 120.7320 USD 119.1150 USD
2019-05-05 118.1400 USD 378.7441 DASH 119.3400 USD 116.4580 USD 119.3820 USD 117.4000 USD
2019-05-04 118.3010 USD 2,958.4729 DASH 118.5100 USD 115.4900 USD 121.7620 USD 119.3400 USD
2019-05-03 118.1480 USD 2,007.1007 DASH 114.9760 USD 113.6000 USD 120.4610 USD 118.5100 USD
2019-05-02 115.2370 USD 452.4479 DASH 115.0000 USD 113.5020 USD 116.0830 USD 114.9760 USD
2019-05-01 113.6450 USD 1,437.4463 DASH 110.1000 USD 109.5200 USD 118.0000 USD 115.0000 USD
2019-04-30 108.0540 USD 812.4962 DASH 105.7800 USD 105.2050 USD 110.7950 USD 110.1000 USD
2019-04-29 106.5330 USD 2,090.8023 DASH 107.5420 USD 104.5000 USD 108.3860 USD 105.7800 USD
2019-04-28 107.1750 USD 241.2385 DASH 107.1720 USD 105.9000 USD 108.7940 USD 107.5420 USD
2019-04-27 107.3540 USD 1,465.1412 DASH 106.6140 USD 105.9990 USD 110.9900 USD 107.1720 USD
2019-04-26 107.3680 USD 2,666.3481 DASH 106.7360 USD 103.4800 USD 109.9750 USD 106.6140 USD
2019-04-25 112.0460 USD 4,568.1652 DASH 115.3350 USD 105.0000 USD 118.3400 USD 106.7360 USD
2019-04-24 115.9460 USD 2,678.6899 DASH 118.4000 USD 111.5780 USD 121.3250 USD 115.3350 USD
2019-04-23 122.9320 USD 1,742.4406 DASH 122.6330 USD 118.3850 USD 126.0990 USD 118.4000 USD
2019-04-22 122.3670 USD 466.4030 DASH 121.6880 USD 120.1110 USD 123.6970 USD 122.6330 USD
2019-04-21 120.5480 USD 427.7510 DASH 123.2790 USD 118.1680 USD 124.4980 USD 121.6880 USD
2019-04-20 123.2220 USD 270.7001 DASH 122.6150 USD 121.9000 USD 125.0940 USD 123.2790 USD
2019-04-19 122.4490 USD 589.2659 DASH 124.3680 USD 121.0000 USD 124.3680 USD 122.6150 USD
2019-04-18 123.5460 USD 1,271.4883 DASH 120.3850 USD 120.2010 USD 126.0940 USD 124.3680 USD
2019-04-17 120.0190 USD 1,837.5404 DASH 121.0100 USD 118.2050 USD 122.6670 USD 120.3850 USD
2019-04-16 120.3740 USD 1,570.0979 DASH 118.4200 USD 116.3560 USD 121.5500 USD 121.0100 USD
2019-04-15 118.8200 USD 1,260.9812 DASH 122.7000 USD 114.8750 USD 124.2060 USD 118.4200 USD
2019-04-14 120.9730 USD 2,336.2775 DASH 118.9030 USD 118.3080 USD 123.4230 USD 122.7000 USD
2019-04-13 119.6440 USD 674.6151 DASH 119.1290 USD 118.2140 USD 120.5410 USD 118.9030 USD
2019-04-12 118.6970 USD 2,842.1786 DASH 122.5000 USD 115.0620 USD 123.0880 USD 119.1290 USD
2019-04-11 123.2350 USD 3,524.2806 DASH 129.8530 USD 114.4320 USD 129.8530 USD 122.5000 USD
2019-04-10 127.1910 USD 1,293.9697 DASH 131.9980 USD 105.0000 USD 134.1540 USD 129.8530 USD
2019-04-09 133.8420 USD 2,189.3093 DASH 136.9560 USD 130.2930 USD 136.9560 USD 131.9980 USD
2019-04-08 136.2260 USD 1,736.4729 DASH 135.5000 USD 131.5510 USD 138.7090 USD 136.9560 USD
2019-04-07 133.9510 USD 1,601.5290 DASH 131.3730 USD 130.3460 USD 135.7120 USD 135.5000 USD
2019-04-06 131.9060 USD 1,955.7195 DASH 132.4630 USD 126.2110 USD 137.2500 USD 131.3730 USD
2019-04-05 129.2330 USD 2,252.2433 DASH 122.6000 USD 122.6000 USD 133.8810 USD 132.4630 USD
2019-04-04 124.1910 USD 6,878.5946 DASH 124.5100 USD 119.3000 USD 132.2700 USD 122.6000 USD
2019-04-03 130.9060 USD 13,357.5142 DASH 124.1110 USD 119.0030 USD 140.1000 USD 124.5100 USD
2019-04-02 120.4440 USD 6,295.5628 DASH 113.0900 USD 111.3510 USD 126.2150 USD 124.1110 USD
2019-04-01 113.4250 USD 6,714.5096 DASH 110.2000 USD 108.0000 USD 119.6980 USD 113.0900 USD
2019-03-31 105.4270 USD 3,579.5038 DASH 99.9080 USD 99.3030 USD 110.5600 USD 110.2000 USD
2019-03-30 98.3700 USD 1,019.1857 DASH 97.9560 USD 95.3150 USD 100.4000 USD 99.9080 USD
2019-03-29 96.6170 USD 1,242.5970 DASH 95.2130 USD 95.2130 USD 97.9940 USD 97.9560 USD
2019-03-28 94.2190 USD 1,765.4275 DASH 93.8710 USD 92.2510 USD 96.4430 USD 95.2130 USD
2019-03-27 93.0140 USD 3,263.4768 DASH 87.9000 USD 87.9000 USD 95.1300 USD 93.8710 USD