Crypto exchange Kraken

Market Dash (DASH) / USD

Identifier on Kraken: DASHUSD
Date Price Volume Open Low High Close
2019-03-26 87.8060 USD 350.1773 DASH 88.7490 USD 87.1110 USD 88.7490 USD 87.9000 USD
2019-03-25 88.9980 USD 884.0895 DASH 91.2720 USD 86.9940 USD 91.5040 USD 88.7490 USD
2019-03-24 91.1970 USD 524.4447 DASH 91.3820 USD 90.3640 USD 91.9550 USD 91.2720 USD
2019-03-23 90.9130 USD 1,167.1220 DASH 90.3000 USD 89.7040 USD 91.3820 USD 91.3820 USD
2019-03-22 90.2120 USD 529.0396 DASH 89.3750 USD 88.9150 USD 91.8820 USD 90.3000 USD
2019-03-21 90.0670 USD 1,724.9722 DASH 92.2860 USD 88.1030 USD 92.5700 USD 89.3750 USD
2019-03-20 91.2570 USD 660.4717 DASH 90.1290 USD 89.3590 USD 93.4030 USD 92.2860 USD
2019-03-19 90.6860 USD 1,460.1776 DASH 90.4930 USD 89.5020 USD 91.6910 USD 90.1290 USD
2019-03-18 91.6990 USD 2,103.7621 DASH 92.0000 USD 90.0150 USD 94.2720 USD 90.4930 USD
2019-03-17 90.7780 USD 1,616.4212 DASH 91.2100 USD 89.3000 USD 92.5570 USD 92.0490 USD
2019-03-16 90.8540 USD 715.0443 DASH 88.9010 USD 88.9000 USD 92.0990 USD 91.2100 USD
2019-03-15 89.3320 USD 748.5808 DASH 88.4000 USD 88.3060 USD 90.4000 USD 88.9010 USD
2019-03-14 88.1490 USD 1,804.0277 DASH 89.9990 USD 86.7000 USD 89.9990 USD 88.4000 USD
2019-03-13 90.5090 USD 1,597.1592 DASH 90.6240 USD 88.6030 USD 92.8470 USD 89.9990 USD
2019-03-12 87.3940 USD 5,573.7432 DASH 82.5050 USD 80.8960 USD 91.4610 USD 90.6240 USD
2019-03-11 81.3430 USD 1,173.4842 DASH 82.2900 USD 78.9160 USD 82.5050 USD 82.5050 USD
2019-03-10 81.4510 USD 217.6389 DASH 82.5180 USD 80.0260 USD 82.5250 USD 82.2900 USD
2019-03-09 81.4350 USD 517.2061 DASH 78.6000 USD 78.6000 USD 83.1620 USD 82.5120 USD
2019-03-08 79.7770 USD 1,002.3155 DASH 81.7600 USD 77.9000 USD 82.1490 USD 78.6000 USD
2019-03-07 82.3820 USD 1,185.9890 DASH 82.5000 USD 81.4000 USD 83.2650 USD 81.7600 USD
2019-03-06 81.4960 USD 1,360.1970 DASH 81.5670 USD 80.0050 USD 82.7380 USD 82.5000 USD
2019-03-05 80.2680 USD 1,197.0121 DASH 77.5440 USD 77.3640 USD 82.8690 USD 81.5670 USD
2019-03-04 77.7910 USD 1,082.4222 DASH 79.6220 USD 76.7880 USD 80.3630 USD 77.5440 USD
2019-03-03 80.6090 USD 691.5752 DASH 82.1760 USD 78.3870 USD 82.4810 USD 79.6220 USD
2019-03-02 81.7830 USD 195.4938 DASH 81.9010 USD 80.3950 USD 82.7440 USD 81.6320 USD
2019-03-01 82.2430 USD 569.4533 DASH 80.9600 USD 80.9600 USD 83.2130 USD 81.9010 USD
2019-02-28 81.7390 USD 1,695.5205 DASH 80.1990 USD 79.7060 USD 83.2000 USD 80.9600 USD
2019-02-27 78.0860 USD 1,891.7233 DASH 81.4000 USD 76.7000 USD 81.4000 USD 80.1990 USD
2019-02-26 81.2310 USD 1,022.7003 DASH 81.8350 USD 79.4780 USD 82.0060 USD 81.4000 USD
2019-02-25 81.9530 USD 542.7437 DASH 79.4620 USD 78.9230 USD 83.2570 USD 81.8350 USD
2019-02-24 83.6340 USD 3,742.4274 DASH 88.7180 USD 77.0470 USD 92.7740 USD 79.4620 USD
2019-02-23 87.3690 USD 1,604.5918 DASH 85.2380 USD 83.6700 USD 90.0000 USD 88.7180 USD
2019-02-22 84.1420 USD 282.9239 DASH 83.6930 USD 82.9400 USD 85.5520 USD 85.2380 USD
2019-02-21 86.0150 USD 1,532.3048 DASH 86.0030 USD 82.2130 USD 87.7820 USD 83.6930 USD
2019-02-20 85.4520 USD 2,774.5998 DASH 86.6030 USD 83.0400 USD 87.1020 USD 86.0030 USD
2019-02-19 86.6260 USD 896.7741 DASH 85.0150 USD 85.0150 USD 88.9560 USD 86.6030 USD
2019-02-18 82.7990 USD 1,763.4560 DASH 78.5210 USD 77.9710 USD 86.3800 USD 85.0150 USD
2019-02-17 77.6470 USD 661.5228 DASH 77.8000 USD 76.6200 USD 79.4570 USD 78.5210 USD
2019-02-16 78.6980 USD 173.7400 DASH 77.6570 USD 77.6570 USD 79.4570 USD 77.8000 USD
2019-02-15 76.9130 USD 675.1435 DASH 76.9570 USD 75.6060 USD 79.0000 USD 77.6570 USD
2019-02-14 78.6200 USD 1,464.1818 DASH 79.2510 USD 76.1050 USD 79.8860 USD 76.9570 USD
2019-02-13 79.9630 USD 1,380.3015 DASH 81.1900 USD 78.9010 USD 81.8110 USD 79.2510 USD
2019-02-12 80.5550 USD 2,713.4809 DASH 79.4960 USD 77.1720 USD 82.2930 USD 81.1900 USD
2019-02-11 77.8270 USD 3,678.9714 DASH 74.4980 USD 73.2010 USD 80.6950 USD 79.4960 USD
2019-02-10 72.4900 USD 703.7970 DASH 72.9200 USD 71.3990 USD 74.4980 USD 74.4980 USD
2019-02-09 73.2510 USD 1,191.8861 DASH 72.4810 USD 72.2740 USD 74.2440 USD 72.9200 USD
2019-02-08 70.1810 USD 1,859.2156 DASH 66.4640 USD 65.9010 USD 73.0630 USD 72.4810 USD
2019-02-07 65.7820 USD 233.1293 DASH 64.5210 USD 64.4270 USD 66.6590 USD 66.4640 USD
2019-02-06 65.1950 USD 3,272.5601 DASH 67.0380 USD 64.3000 USD 67.6800 USD 64.5210 USD
2019-02-05 67.2170 USD 1,628.4009 DASH 65.7330 USD 65.4050 USD 68.0000 USD 67.0380 USD