Crypto exchange Kraken

Market Dash (DASH) / USD

Identifier on Kraken: DASHUSD
Date Price Volume Open Low High Close
2017-07-31 175.6480 USD 841.0493 DASH 175.8320 USD 170.5150 USD 180.0000 USD 178.5000 USD
2017-07-30 179.6840 USD 1,246.6548 DASH 187.7400 USD 171.9450 USD 187.8170 USD 175.4180 USD
2017-07-29 176.1000 USD 2,919.6846 DASH 184.1720 USD 167.3000 USD 188.4250 USD 185.4400 USD
2017-07-28 190.2550 USD 2,204.5586 DASH 195.5030 USD 181.0000 USD 198.4670 USD 184.1700 USD
2017-07-27 195.0280 USD 974.3665 DASH 194.2000 USD 190.5220 USD 199.5980 USD 195.9580 USD
2017-07-26 194.1850 USD 3,591.7477 DASH 194.0000 USD 184.8570 USD 210.0000 USD 193.0000 USD
2017-07-25 195.0320 USD 6,578.8641 DASH 201.6400 USD 170.6000 USD 210.0000 USD 194.0000 USD
2017-07-24 207.9550 USD 4,536.8134 DASH 195.4750 USD 191.1520 USD 219.0000 USD 204.8990 USD
2017-07-23 197.0830 USD 1,232.6974 DASH 197.7990 USD 189.4350 USD 212.5000 USD 190.6040 USD
2017-07-22 194.5920 USD 2,008.3458 DASH 185.8720 USD 185.6000 USD 198.0000 USD 197.8000 USD
2017-07-21 190.2120 USD 2,341.4114 DASH 186.9050 USD 180.0000 USD 200.0000 USD 185.8720 USD
2017-07-20 184.6770 USD 3,766.8417 DASH 158.3690 USD 154.0000 USD 215.0000 USD 189.1080 USD
2017-07-19 164.0270 USD 1,776.7467 DASH 156.7390 USD 152.0000 USD 173.8280 USD 152.2540 USD
2017-07-18 156.7130 USD 2,674.5392 DASH 150.6000 USD 145.0000 USD 166.0920 USD 153.9110 USD
2017-07-17 144.7010 USD 2,230.6619 DASH 132.0630 USD 130.0000 USD 154.7570 USD 152.9990 USD
2017-07-16 128.4000 USD 3,797.3122 DASH 138.0000 USD 115.0000 USD 142.2810 USD 129.8400 USD
2017-07-15 146.4460 USD 3,736.9640 DASH 160.7500 USD 138.0000 USD 162.9970 USD 138.0000 USD
2017-07-14 160.8930 USD 1,486.6487 DASH 169.0000 USD 154.3000 USD 171.5640 USD 160.7580 USD
2017-07-13 174.4730 USD 1,344.5551 DASH 179.9780 USD 165.0000 USD 182.0000 USD 170.9780 USD
2017-07-12 172.8750 USD 2,173.4778 DASH 164.4540 USD 156.8110 USD 183.4030 USD 176.8600 USD
2017-07-11 165.6870 USD 3,971.6645 DASH 172.9990 USD 152.0000 USD 179.2560 USD 164.4560 USD
2017-07-10 189.7780 USD 2,541.5291 DASH 196.2730 USD 172.6490 USD 200.6730 USD 172.7000 USD
2017-07-09 210.0310 USD 2,225.2150 DASH 209.9000 USD 187.2000 USD 240.0000 USD 195.9760 USD
2017-07-08 197.9640 USD 1,498.2448 DASH 192.1070 USD 186.0000 USD 210.0000 USD 209.0000 USD
2017-07-07 198.7410 USD 2,052.2371 DASH 209.8580 USD 187.2200 USD 212.5340 USD 189.5140 USD
2017-07-06 215.9180 USD 3,953.8591 DASH 206.7870 USD 203.0570 USD 230.0000 USD 209.8580 USD
2017-07-05 197.0630 USD 4,279.0585 DASH 182.1590 USD 179.1140 USD 216.1400 USD 208.8800 USD
2017-07-04 184.8260 USD 2,099.0883 DASH 180.9990 USD 178.9300 USD 190.0000 USD 182.1590 USD
2017-07-03 176.2550 USD 978.2143 DASH 173.0000 USD 170.7550 USD 182.0000 USD 181.9880 USD
2017-07-02 168.8130 USD 1,039.6688 DASH 164.9060 USD 161.9660 USD 178.9540 USD 173.0000 USD
2017-07-01 167.7810 USD 567.3902 DASH 179.9760 USD 157.6610 USD 179.9760 USD 164.9140 USD
2017-06-30 179.4920 USD 1,147.9112 DASH 173.7500 USD 173.7500 USD 184.9990 USD 174.7370 USD
2017-06-29 179.6130 USD 1,787.4213 DASH 180.7130 USD 173.5210 USD 186.6630 USD 173.5210 USD
2017-06-28 180.4960 USD 1,321.4944 DASH 174.9420 USD 170.0000 USD 187.9990 USD 180.0220 USD
2017-06-27 158.5470 USD 1,601.0366 DASH 161.0000 USD 145.0000 USD 175.0990 USD 174.9410 USD
2017-06-26 155.0200 USD 2,177.6250 DASH 165.0020 USD 136.0000 USD 169.4790 USD 154.6560 USD
2017-06-25 166.6830 USD 1,017.6464 DASH 175.0140 USD 159.9990 USD 178.2250 USD 166.5650 USD
2017-06-24 181.4420 USD 669.8432 DASH 184.3990 USD 175.0000 USD 188.4280 USD 175.0060 USD
2017-06-23 185.4110 USD 1,043.4681 DASH 181.0000 USD 181.0000 USD 190.7200 USD 188.4400 USD
2017-06-22 181.2640 USD 841.8413 DASH 179.4280 USD 172.0570 USD 186.9990 USD 181.0000 USD
2017-06-21 184.6510 USD 1,262.7226 DASH 189.0160 USD 165.6300 USD 194.9990 USD 179.4280 USD
2017-06-20 189.5300 USD 2,944.0340 DASH 195.6010 USD 160.0000 USD 200.0000 USD 189.0180 USD
2017-06-19 195.6290 USD 3,847.3662 DASH 189.0000 USD 188.5000 USD 201.9980 USD 199.7030 USD
2017-06-18 182.9990 USD 2,636.1991 DASH 179.8010 USD 172.5990 USD 194.1570 USD 194.1570 USD
2017-06-17 176.0490 USD 1,081.3520 DASH 160.0000 USD 158.3690 USD 187.0000 USD 179.8000 USD
2017-06-16 158.9600 USD 1,612.4904 DASH 159.9000 USD 150.0000 USD 168.0000 USD 162.6000 USD
2017-06-15 147.9200 USD 4,411.5567 DASH 158.0030 USD 132.5000 USD 165.8940 USD 160.3560 USD
2017-06-14 175.5840 USD 3,412.7801 DASH 183.1110 USD 144.9600 USD 193.0000 USD 160.0000 USD
2017-06-13 179.3730 USD 2,681.4256 DASH 167.0230 USD 161.0010 USD 184.9990 USD 183.1120 USD
2017-06-12 171.2040 USD 5,355.1858 DASH 185.0000 USD 147.0000 USD 196.4860 USD 167.2680 USD