Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-06-11 |
177.0010 USD |
2,589.3140 DASH |
149.5510 USD |
146.2110 USD |
199.9990 USD |
188.2220 USD |
| 2017-06-10 |
148.3230 USD |
1,388.9248 DASH |
147.0230 USD |
145.1190 USD |
152.6480 USD |
146.0460 USD |
| 2017-06-09 |
148.8180 USD |
1,281.3331 DASH |
146.0630 USD |
144.8740 USD |
150.9980 USD |
147.0220 USD |
| 2017-06-08 |
143.1720 USD |
960.0011 DASH |
141.8400 USD |
138.0000 USD |
148.5880 USD |
145.4850 USD |
| 2017-06-07 |
146.7990 USD |
2,837.0683 DASH |
146.3170 USD |
131.1000 USD |
154.9870 USD |
141.8410 USD |
| 2017-06-06 |
142.9570 USD |
2,361.8799 DASH |
147.0020 USD |
130.0000 USD |
148.9700 USD |
145.0000 USD |
| 2017-06-05 |
142.5440 USD |
2,945.7278 DASH |
144.9380 USD |
141.0000 USD |
147.0140 USD |
147.0050 USD |
| 2017-06-04 |
142.5530 USD |
1,068.0088 DASH |
143.7860 USD |
140.0760 USD |
147.3820 USD |
144.4000 USD |
| 2017-06-03 |
148.4640 USD |
1,162.4201 DASH |
147.7990 USD |
143.5000 USD |
151.4990 USD |
147.4680 USD |
| 2017-06-02 |
141.3740 USD |
1,525.1562 DASH |
137.3790 USD |
137.1230 USD |
147.7960 USD |
143.5000 USD |
| 2017-06-01 |
140.6380 USD |
2,399.2517 DASH |
140.6400 USD |
130.7000 USD |
150.0000 USD |
135.7620 USD |
| 2017-05-31 |
132.2170 USD |
2,256.6665 DASH |
124.1140 USD |
116.5040 USD |
144.2790 USD |
137.3700 USD |
| 2017-05-30 |
120.9780 USD |
1,644.6363 DASH |
115.9570 USD |
112.9160 USD |
127.9990 USD |
116.3500 USD |
| 2017-05-29 |
112.9940 USD |
1,169.9058 DASH |
106.1200 USD |
103.5750 USD |
121.3450 USD |
115.0000 USD |
| 2017-05-28 |
108.7610 USD |
2,495.8854 DASH |
98.2340 USD |
98.2340 USD |
118.4390 USD |
106.1000 USD |
| 2017-05-27 |
99.6490 USD |
2,658.7044 DASH |
115.4350 USD |
84.9990 USD |
122.9560 USD |
98.8720 USD |
| 2017-05-26 |
121.4380 USD |
2,622.9202 DASH |
117.0000 USD |
107.4520 USD |
139.8790 USD |
111.1010 USD |
| 2017-05-25 |
133.6700 USD |
5,536.1350 DASH |
145.5000 USD |
116.0490 USD |
145.5000 USD |
116.4530 USD |
| 2017-05-24 |
144.2310 USD |
3,046.2687 DASH |
133.8420 USD |
133.8420 USD |
149.9500 USD |
145.2330 USD |
| 2017-05-23 |
129.3680 USD |
3,197.4317 DASH |
114.3210 USD |
114.3210 USD |
138.2770 USD |
129.0240 USD |
| 2017-05-22 |
116.2710 USD |
5,056.6869 DASH |
98.5170 USD |
92.0000 USD |
145.0000 USD |
116.6610 USD |
| 2017-05-21 |
98.5940 USD |
1,120.5859 DASH |
99.3460 USD |
96.8610 USD |
101.5720 USD |
101.5720 USD |
| 2017-05-20 |
101.5940 USD |
1,168.6583 DASH |
98.6190 USD |
97.7410 USD |
105.7910 USD |
99.3770 USD |
| 2017-05-19 |
94.1630 USD |
1,225.6995 DASH |
89.9000 USD |
87.4230 USD |
100.9980 USD |
98.6490 USD |
| 2017-05-18 |
86.8070 USD |
2,425.4747 DASH |
83.0160 USD |
82.4330 USD |
90.9430 USD |
90.5990 USD |
| 2017-05-17 |
83.5870 USD |
3,451.8109 DASH |
87.9260 USD |
78.0000 USD |
88.0000 USD |
84.7220 USD |
| 2017-05-16 |
88.4680 USD |
928.0896 DASH |
91.5000 USD |
85.9140 USD |
91.5000 USD |
87.9290 USD |
| 2017-05-15 |
86.1900 USD |
844.0597 DASH |
89.3000 USD |
81.9990 USD |
92.1100 USD |
92.1100 USD |
| 2017-05-14 |
91.0860 USD |
787.4592 DASH |
89.9890 USD |
88.4630 USD |
95.4120 USD |
89.2500 USD |
| 2017-05-13 |
85.3580 USD |
957.1010 DASH |
84.8500 USD |
81.6450 USD |
89.5000 USD |
88.0090 USD |
| 2017-05-12 |
88.3390 USD |
948.1059 DASH |
89.8050 USD |
84.0000 USD |
92.0000 USD |
88.0480 USD |
| 2017-05-11 |
92.1820 USD |
458.3020 DASH |
91.7500 USD |
89.0110 USD |
94.1000 USD |
91.9910 USD |
| 2017-05-10 |
92.3520 USD |
889.4414 DASH |
91.3010 USD |
89.0000 USD |
95.9990 USD |
92.0000 USD |
| 2017-05-09 |
87.6860 USD |
2,264.1644 DASH |
96.2000 USD |
77.5000 USD |
101.4990 USD |
90.0300 USD |
| 2017-05-08 |
98.0370 USD |
1,603.2632 DASH |
103.5790 USD |
91.6590 USD |
103.5790 USD |
99.1990 USD |
| 2017-05-07 |
99.1270 USD |
804.1609 DASH |
96.0000 USD |
95.2530 USD |
109.4990 USD |
100.8790 USD |
| 2017-05-06 |
99.3560 USD |
331.6761 DASH |
99.7170 USD |
94.0000 USD |
101.7930 USD |
98.8760 USD |
| 2017-05-05 |
100.1200 USD |
2,014.3625 DASH |
93.1990 USD |
90.4170 USD |
104.8990 USD |
98.3450 USD |
| 2017-05-04 |
94.3290 USD |
2,533.2791 DASH |
92.1140 USD |
88.8560 USD |
97.8990 USD |
90.4070 USD |
| 2017-05-03 |
89.3040 USD |
2,146.3798 DASH |
87.9550 USD |
83.9370 USD |
92.6100 USD |
90.0000 USD |
| 2017-05-02 |
85.9130 USD |
638.5006 DASH |
87.1490 USD |
82.9000 USD |
89.7540 USD |
87.9760 USD |
| 2017-05-01 |
90.5430 USD |
1,042.8156 DASH |
90.0240 USD |
83.0000 USD |
96.0000 USD |
83.0000 USD |
| 2017-04-30 |
93.6300 USD |
802.2743 DASH |
93.5000 USD |
89.9990 USD |
98.0110 USD |
92.8290 USD |
| 2017-04-29 |
92.8340 USD |
1,906.4746 DASH |
80.5000 USD |
80.5000 USD |
102.2010 USD |
94.0690 USD |
| 2017-04-28 |
78.0530 USD |
1,997.2655 DASH |
81.5710 USD |
72.2220 USD |
81.5710 USD |
80.5000 USD |
| 2017-04-27 |
76.0000 USD |
1,310.1156 DASH |
72.5000 USD |
70.6680 USD |
82.0000 USD |
78.6160 USD |
| 2017-04-26 |
71.9040 USD |
295.6555 DASH |
72.0930 USD |
71.0000 USD |
72.9780 USD |
72.1000 USD |
| 2017-04-25 |
72.9980 USD |
884.8774 DASH |
72.0000 USD |
70.8290 USD |
73.9990 USD |
72.0910 USD |
| 2017-04-24 |
70.6630 USD |
348.4011 DASH |
70.2430 USD |
70.0000 USD |
72.3000 USD |
72.3000 USD |
| 2017-04-23 |
71.1570 USD |
493.3295 DASH |
72.9590 USD |
70.2110 USD |
72.9590 USD |
71.0240 USD |