Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-04 |
79.1040 USD |
681.6302 DASH |
78.9700 USD |
77.7020 USD |
81.8300 USD |
79.4050 USD |
| 2019-01-03 |
79.8860 USD |
1,569.1006 DASH |
83.6710 USD |
78.5450 USD |
84.8520 USD |
78.9700 USD |
| 2019-01-02 |
81.5330 USD |
1,530.1573 DASH |
79.8230 USD |
79.3220 USD |
84.3000 USD |
83.6710 USD |
| 2019-01-01 |
78.2750 USD |
2,261.8368 DASH |
77.0730 USD |
76.4000 USD |
80.3550 USD |
79.8230 USD |
| 2018-12-31 |
78.9440 USD |
1,144.1636 DASH |
80.8540 USD |
76.3650 USD |
82.4000 USD |
77.0730 USD |
| 2018-12-30 |
80.7190 USD |
2,094.8159 DASH |
77.8000 USD |
77.1000 USD |
83.2380 USD |
80.8540 USD |
| 2018-12-29 |
80.8180 USD |
3,354.1669 DASH |
82.8010 USD |
77.2880 USD |
84.5200 USD |
77.8000 USD |
| 2018-12-28 |
81.6110 USD |
4,712.7158 DASH |
74.7810 USD |
73.5160 USD |
85.1330 USD |
82.8010 USD |
| 2018-12-27 |
77.4960 USD |
3,265.2053 DASH |
82.6080 USD |
73.9750 USD |
82.8940 USD |
74.7810 USD |
| 2018-12-26 |
82.1230 USD |
1,720.0931 DASH |
82.8940 USD |
79.4500 USD |
86.4860 USD |
82.6080 USD |
| 2018-12-25 |
81.6040 USD |
3,631.6060 DASH |
90.0970 USD |
78.6570 USD |
90.2040 USD |
82.8940 USD |
| 2018-12-24 |
96.0810 USD |
3,394.2421 DASH |
87.9590 USD |
87.9590 USD |
103.2610 USD |
90.0970 USD |
| 2018-12-23 |
88.7040 USD |
5,601.0023 DASH |
86.3180 USD |
86.3180 USD |
91.1070 USD |
87.9590 USD |
| 2018-12-22 |
85.2010 USD |
4,733.1013 DASH |
83.7310 USD |
80.6500 USD |
92.4380 USD |
86.3180 USD |
| 2018-12-21 |
89.9330 USD |
6,652.6131 DASH |
96.1300 USD |
82.6190 USD |
96.3890 USD |
83.7310 USD |
| 2018-12-20 |
84.8500 USD |
6,658.0147 DASH |
72.3970 USD |
71.7000 USD |
100.2010 USD |
96.1300 USD |
| 2018-12-19 |
75.7430 USD |
4,033.7106 DASH |
72.7030 USD |
72.3220 USD |
80.0950 USD |
72.3970 USD |
| 2018-12-18 |
69.8520 USD |
1,346.8289 DASH |
70.5880 USD |
67.0960 USD |
73.0590 USD |
72.9550 USD |
| 2018-12-17 |
67.7190 USD |
4,423.4172 DASH |
61.8550 USD |
61.8550 USD |
72.6990 USD |
70.5880 USD |
| 2018-12-16 |
61.6560 USD |
2,481.3636 DASH |
61.0010 USD |
60.1870 USD |
64.6870 USD |
61.8550 USD |
| 2018-12-15 |
58.8290 USD |
1,947.4323 DASH |
57.8450 USD |
56.2140 USD |
64.7050 USD |
61.0010 USD |
| 2018-12-14 |
58.2390 USD |
3,128.7198 DASH |
59.2060 USD |
57.2120 USD |
59.9880 USD |
57.8450 USD |
| 2018-12-13 |
61.8140 USD |
4,408.9915 DASH |
63.8040 USD |
58.7680 USD |
63.8960 USD |
59.2000 USD |
| 2018-12-12 |
64.5010 USD |
1,512.2770 DASH |
62.0140 USD |
61.9030 USD |
66.2500 USD |
63.7600 USD |
| 2018-12-11 |
64.4520 USD |
1,146.7608 DASH |
66.7940 USD |
61.5310 USD |
67.8880 USD |
62.0140 USD |
| 2018-12-10 |
68.4630 USD |
5,647.7234 DASH |
74.6500 USD |
65.2000 USD |
75.9900 USD |
66.7940 USD |
| 2018-12-09 |
71.1800 USD |
1,179.1603 DASH |
67.1650 USD |
66.7300 USD |
75.0950 USD |
74.6500 USD |
| 2018-12-08 |
66.4710 USD |
5,034.7921 DASH |
67.4480 USD |
63.2600 USD |
69.4000 USD |
67.1650 USD |
| 2018-12-07 |
60.9710 USD |
13,132.5082 DASH |
63.5000 USD |
58.1020 USD |
67.6850 USD |
67.4480 USD |
| 2018-12-06 |
66.7960 USD |
7,972.0086 DASH |
76.5500 USD |
57.0000 USD |
77.8020 USD |
63.5000 USD |
| 2018-12-05 |
79.2350 USD |
988.6033 DASH |
83.4730 USD |
76.0690 USD |
84.3040 USD |
76.5500 USD |
| 2018-12-04 |
83.7650 USD |
2,081.4371 DASH |
83.3730 USD |
80.9970 USD |
87.8680 USD |
83.4730 USD |
| 2018-12-03 |
85.5420 USD |
1,323.1126 DASH |
92.0000 USD |
81.1300 USD |
92.0000 USD |
83.3730 USD |
| 2018-12-02 |
91.8880 USD |
812.3178 DASH |
93.8290 USD |
89.7540 USD |
96.1360 USD |
91.5420 USD |
| 2018-12-01 |
92.3870 USD |
327.0066 DASH |
90.9990 USD |
89.1020 USD |
96.9590 USD |
93.8290 USD |
| 2018-11-30 |
90.6530 USD |
892.5065 DASH |
95.5650 USD |
86.8710 USD |
96.9520 USD |
90.9990 USD |
| 2018-11-29 |
95.9340 USD |
1,088.1901 DASH |
97.9600 USD |
92.3650 USD |
99.2120 USD |
95.5650 USD |
| 2018-11-28 |
97.2620 USD |
3,812.5111 DASH |
87.9400 USD |
87.9400 USD |
118.4000 USD |
97.9600 USD |
| 2018-11-27 |
86.9760 USD |
1,199.4756 DASH |
87.8780 USD |
83.9910 USD |
90.9640 USD |
87.9400 USD |
| 2018-11-26 |
86.0780 USD |
3,679.3608 DASH |
90.0580 USD |
79.6430 USD |
98.0000 USD |
88.0590 USD |
| 2018-11-25 |
86.4160 USD |
3,943.4357 DASH |
90.0970 USD |
80.4530 USD |
92.4850 USD |
90.0580 USD |
| 2018-11-24 |
93.6910 USD |
3,839.5489 DASH |
98.1710 USD |
88.0160 USD |
101.9700 USD |
90.0970 USD |
| 2018-11-23 |
97.9560 USD |
4,632.5192 DASH |
99.7000 USD |
95.2090 USD |
100.6500 USD |
98.1710 USD |
| 2018-11-22 |
110.3940 USD |
2,583.3189 DASH |
113.0560 USD |
99.7000 USD |
115.2690 USD |
99.7000 USD |
| 2018-11-21 |
107.7140 USD |
2,529.8250 DASH |
103.1500 USD |
100.6090 USD |
113.5770 USD |
113.0560 USD |
| 2018-11-20 |
103.5050 USD |
5,891.2571 DASH |
107.2650 USD |
95.2360 USD |
112.0000 USD |
103.0320 USD |
| 2018-11-19 |
116.6540 USD |
5,978.5590 DASH |
131.4000 USD |
107.1670 USD |
131.4000 USD |
107.2650 USD |
| 2018-11-18 |
131.6310 USD |
919.6819 DASH |
131.2990 USD |
130.0000 USD |
134.9910 USD |
131.2000 USD |
| 2018-11-17 |
132.2430 USD |
807.6034 DASH |
135.2230 USD |
129.7580 USD |
135.6440 USD |
131.2990 USD |
| 2018-11-16 |
136.7090 USD |
1,361.5108 DASH |
136.5030 USD |
133.2050 USD |
139.4960 USD |
135.2230 USD |