Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
29.0160 USD |
827.4212 DASH |
29.2000 USD |
28.7000 USD |
29.5700 USD |
29.0320 USD |
| 2024-05-04 |
29.6720 USD |
547.5221 DASH |
29.7560 USD |
29.4000 USD |
29.8790 USD |
29.4000 USD |
| 2024-05-03 |
29.6930 USD |
489.0767 DASH |
29.1930 USD |
28.8690 USD |
30.1000 USD |
29.8720 USD |
| 2024-05-02 |
28.8970 USD |
1,248.5233 DASH |
28.5830 USD |
28.1380 USD |
29.4850 USD |
29.3810 USD |
| 2024-05-01 |
27.4320 USD |
1,071.1411 DASH |
27.8310 USD |
26.4200 USD |
28.5030 USD |
28.1900 USD |
| 2024-04-30 |
28.0860 USD |
704.7911 DASH |
29.4940 USD |
27.0020 USD |
29.6660 USD |
27.6620 USD |
| 2024-04-29 |
28.8340 USD |
1,152.9222 DASH |
29.4980 USD |
28.3460 USD |
29.5620 USD |
29.4420 USD |
| 2024-04-28 |
29.8080 USD |
2,423.1314 DASH |
29.6110 USD |
29.3110 USD |
30.1300 USD |
29.3110 USD |
| 2024-04-27 |
29.3490 USD |
1,089.5715 DASH |
30.3380 USD |
28.8500 USD |
30.3390 USD |
29.4480 USD |
| 2024-04-26 |
29.8830 USD |
12,155.0013 DASH |
30.5160 USD |
29.3590 USD |
30.5870 USD |
30.3470 USD |
| 2024-04-25 |
30.1180 USD |
413.3633 DASH |
30.0480 USD |
29.5740 USD |
30.9690 USD |
30.5410 USD |
| 2024-04-24 |
31.2390 USD |
1,615.0458 DASH |
31.2210 USD |
30.2830 USD |
32.2700 USD |
30.2830 USD |
| 2024-04-23 |
31.6180 USD |
1,473.4405 DASH |
31.8250 USD |
31.1130 USD |
32.0530 USD |
31.5980 USD |
| 2024-04-22 |
31.5080 USD |
1,944.6512 DASH |
30.9310 USD |
30.6900 USD |
31.8740 USD |
31.7590 USD |
| 2024-04-21 |
30.8350 USD |
405.4515 DASH |
31.3460 USD |
30.1290 USD |
31.6000 USD |
30.8970 USD |
| 2024-04-20 |
30.4400 USD |
322.8464 DASH |
29.5240 USD |
29.5240 USD |
31.5540 USD |
31.4020 USD |
| 2024-04-19 |
29.3980 USD |
510.7671 DASH |
28.9410 USD |
27.1020 USD |
30.3380 USD |
29.9230 USD |
| 2024-04-18 |
28.4400 USD |
990.6891 DASH |
27.6620 USD |
27.1430 USD |
29.2990 USD |
29.2990 USD |
| 2024-04-17 |
27.2870 USD |
1,952.7492 DASH |
28.1750 USD |
26.6600 USD |
28.3390 USD |
27.8670 USD |
| 2024-04-16 |
27.5930 USD |
1,469.0798 DASH |
28.4070 USD |
26.8360 USD |
28.6730 USD |
27.9910 USD |
| 2024-04-15 |
29.2010 USD |
1,906.6975 DASH |
30.0480 USD |
27.2520 USD |
31.3990 USD |
28.1890 USD |
| 2024-04-14 |
29.1930 USD |
1,209.5398 DASH |
28.1480 USD |
27.3180 USD |
29.9140 USD |
29.3370 USD |
| 2024-04-13 |
28.9760 USD |
4,656.0032 DASH |
31.7860 USD |
25.2320 USD |
32.3660 USD |
27.3740 USD |
| 2024-04-12 |
32.5480 USD |
10,831.0950 DASH |
36.9160 USD |
29.8100 USD |
38.3970 USD |
31.6190 USD |
| 2024-04-11 |
37.0230 USD |
394.3917 DASH |
36.9650 USD |
36.4290 USD |
37.4190 USD |
36.9060 USD |
| 2024-04-10 |
36.2190 USD |
1,006.1200 DASH |
36.9480 USD |
35.2320 USD |
37.1920 USD |
36.9150 USD |
| 2024-04-09 |
38.2670 USD |
1,070.9563 DASH |
39.3700 USD |
36.9550 USD |
39.3700 USD |
36.9550 USD |
| 2024-04-08 |
38.5320 USD |
3,799.4630 DASH |
37.3990 USD |
37.0980 USD |
39.5990 USD |
39.3130 USD |
| 2024-04-07 |
37.2130 USD |
1,306.7131 DASH |
37.1800 USD |
36.9430 USD |
37.8730 USD |
36.9820 USD |
| 2024-04-06 |
36.8350 USD |
288.1261 DASH |
36.0000 USD |
35.9610 USD |
37.2710 USD |
37.2240 USD |
| 2024-04-05 |
36.6900 USD |
746.7574 DASH |
36.9380 USD |
35.2420 USD |
37.1020 USD |
36.0170 USD |
| 2024-04-04 |
36.6910 USD |
930.3442 DASH |
35.8910 USD |
35.1780 USD |
37.3920 USD |
36.3990 USD |
| 2024-04-03 |
35.8700 USD |
991.9905 DASH |
35.9890 USD |
34.8900 USD |
36.9930 USD |
35.8930 USD |
| 2024-04-02 |
35.5610 USD |
1,600.9597 DASH |
37.7180 USD |
34.5150 USD |
37.7180 USD |
35.8630 USD |
| 2024-04-01 |
38.2420 USD |
2,004.6132 DASH |
39.9630 USD |
36.8960 USD |
40.5050 USD |
37.7250 USD |
| 2024-03-31 |
39.6090 USD |
931.0916 DASH |
38.8810 USD |
38.8020 USD |
40.0000 USD |
39.6390 USD |
| 2024-03-30 |
39.3550 USD |
897.9194 DASH |
39.9020 USD |
38.4870 USD |
40.0000 USD |
38.6630 USD |
| 2024-03-29 |
39.4320 USD |
2,455.3766 DASH |
38.1370 USD |
37.9670 USD |
40.5900 USD |
39.7340 USD |
| 2024-03-28 |
38.1470 USD |
3,901.8842 DASH |
37.8520 USD |
37.3370 USD |
39.0080 USD |
38.3810 USD |
| 2024-03-27 |
37.9900 USD |
2,447.6417 DASH |
38.7070 USD |
36.4420 USD |
39.1810 USD |
37.8350 USD |
| 2024-03-26 |
38.7740 USD |
12,556.1842 DASH |
38.1070 USD |
37.4410 USD |
42.5000 USD |
38.6330 USD |
| 2024-03-25 |
37.6710 USD |
2,178.2577 DASH |
37.0120 USD |
36.6230 USD |
38.3160 USD |
38.1620 USD |
| 2024-03-24 |
36.4140 USD |
1,595.6410 DASH |
35.6300 USD |
35.4880 USD |
37.1810 USD |
37.1810 USD |
| 2024-03-23 |
35.8630 USD |
457.7408 DASH |
34.8040 USD |
34.8040 USD |
36.3570 USD |
36.0830 USD |
| 2024-03-22 |
35.3710 USD |
1,165.0893 DASH |
35.7220 USD |
34.2600 USD |
36.7590 USD |
34.2600 USD |
| 2024-03-21 |
35.8090 USD |
1,089.8404 DASH |
35.5700 USD |
34.8900 USD |
36.2810 USD |
35.5320 USD |
| 2024-03-20 |
34.3420 USD |
3,190.8642 DASH |
32.7680 USD |
31.6270 USD |
36.1460 USD |
35.9650 USD |
| 2024-03-19 |
33.8230 USD |
2,966.0490 DASH |
35.4970 USD |
31.6320 USD |
35.7590 USD |
32.9800 USD |
| 2024-03-18 |
35.7410 USD |
1,871.0392 DASH |
36.7130 USD |
34.6300 USD |
37.4560 USD |
35.5580 USD |
| 2024-03-17 |
35.8270 USD |
2,242.3487 DASH |
36.1380 USD |
34.2030 USD |
37.5740 USD |
36.9910 USD |