Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
37.6500 USD |
2,230.0581 DASH |
39.1000 USD |
35.6090 USD |
39.4150 USD |
36.1700 USD |
| 2024-03-15 |
38.3270 USD |
3,035.8646 DASH |
40.7520 USD |
35.7870 USD |
40.9730 USD |
38.0550 USD |
| 2024-03-14 |
40.8070 USD |
4,209.2135 DASH |
42.9090 USD |
38.6730 USD |
42.9090 USD |
40.7260 USD |
| 2024-03-13 |
43.2970 USD |
4,028.5294 DASH |
42.5110 USD |
41.9380 USD |
44.0000 USD |
42.5610 USD |
| 2024-03-12 |
42.2720 USD |
4,158.3362 DASH |
43.1620 USD |
39.9440 USD |
43.9140 USD |
42.0070 USD |
| 2024-03-11 |
42.2140 USD |
6,591.6068 DASH |
40.3600 USD |
37.9210 USD |
44.1410 USD |
43.3900 USD |
| 2024-03-10 |
40.5510 USD |
3,188.2037 DASH |
40.8050 USD |
39.3550 USD |
41.4550 USD |
39.7840 USD |
| 2024-03-09 |
40.5110 USD |
2,160.0798 DASH |
40.6000 USD |
39.7340 USD |
41.1330 USD |
40.2150 USD |
| 2024-03-08 |
38.9540 USD |
2,358.5024 DASH |
39.3320 USD |
37.4290 USD |
40.0000 USD |
40.0000 USD |
| 2024-03-07 |
38.9310 USD |
1,573.4578 DASH |
38.6100 USD |
38.0820 USD |
39.7990 USD |
39.4480 USD |
| 2024-03-06 |
37.5720 USD |
3,247.5303 DASH |
35.5080 USD |
34.8400 USD |
38.6280 USD |
38.1740 USD |
| 2024-03-05 |
37.5280 USD |
10,158.0459 DASH |
39.1380 USD |
31.4760 USD |
41.2990 USD |
35.0860 USD |
| 2024-03-04 |
39.0770 USD |
7,192.3903 DASH |
37.9670 USD |
36.0000 USD |
40.2140 USD |
38.9020 USD |
| 2024-03-03 |
37.6430 USD |
6,229.7738 DASH |
39.8940 USD |
34.6490 USD |
39.9680 USD |
37.9370 USD |
| 2024-03-02 |
35.9960 USD |
7,806.6538 DASH |
33.9980 USD |
33.8610 USD |
38.9690 USD |
38.5500 USD |
| 2024-03-01 |
33.2130 USD |
2,762.2471 DASH |
32.1540 USD |
32.1540 USD |
34.1980 USD |
34.1980 USD |
| 2024-02-29 |
32.8710 USD |
7,156.5120 DASH |
31.2290 USD |
30.9210 USD |
33.8500 USD |
32.1690 USD |
| 2024-02-28 |
30.7020 USD |
5,721.8197 DASH |
32.0910 USD |
28.4210 USD |
33.0000 USD |
31.1670 USD |
| 2024-02-27 |
32.1600 USD |
6,543.8604 DASH |
31.8300 USD |
31.4800 USD |
32.7260 USD |
32.3590 USD |