Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
27.8720 USD |
316.0920 DASH |
27.6890 USD |
27.6270 USD |
27.9420 USD |
27.9280 USD |
| 2024-01-26 |
27.6950 USD |
1,840.9015 DASH |
27.0350 USD |
27.0110 USD |
28.1270 USD |
27.6920 USD |
| 2024-01-25 |
26.8030 USD |
2,057.5822 DASH |
27.0480 USD |
26.4010 USD |
27.1110 USD |
26.9400 USD |
| 2024-01-24 |
26.9040 USD |
1,866.5075 DASH |
26.8000 USD |
26.6120 USD |
27.6420 USD |
26.9040 USD |
| 2024-01-23 |
26.5390 USD |
2,343.6276 DASH |
27.5510 USD |
25.8570 USD |
27.9970 USD |
26.4400 USD |
| 2024-01-22 |
27.8990 USD |
1,304.3129 DASH |
28.6590 USD |
27.3680 USD |
28.7750 USD |
27.7860 USD |
| 2024-01-21 |
29.0350 USD |
903.1098 DASH |
28.7190 USD |
28.7190 USD |
29.6410 USD |
28.8110 USD |
| 2024-01-20 |
27.9290 USD |
1,639.4756 DASH |
27.5890 USD |
27.4240 USD |
28.6610 USD |
28.6610 USD |
| 2024-01-19 |
26.7170 USD |
2,380.6929 DASH |
27.8550 USD |
25.7140 USD |
27.9900 USD |
27.1250 USD |
| 2024-01-18 |
28.1330 USD |
1,628.6689 DASH |
28.8700 USD |
27.4940 USD |
29.0210 USD |
27.7730 USD |
| 2024-01-17 |
29.0830 USD |
419.8387 DASH |
29.4670 USD |
28.7000 USD |
29.5990 USD |
28.8040 USD |
| 2024-01-16 |
29.4110 USD |
883.0412 DASH |
29.2280 USD |
28.9340 USD |
29.7460 USD |
29.4880 USD |
| 2024-01-15 |
29.2520 USD |
2,675.1851 DASH |
28.2060 USD |
28.2060 USD |
29.7770 USD |
29.2080 USD |
| 2024-01-14 |
29.0850 USD |
1,732.7515 DASH |
29.5500 USD |
28.5300 USD |
29.6760 USD |
29.0560 USD |
| 2024-01-13 |
29.3700 USD |
1,582.7786 DASH |
29.1100 USD |
28.1820 USD |
29.9580 USD |
29.6190 USD |
| 2024-01-12 |
30.1830 USD |
2,584.9955 DASH |
30.1090 USD |
28.8980 USD |
31.1210 USD |
29.1770 USD |
| 2024-01-11 |
30.0140 USD |
2,450.1844 DASH |
29.3840 USD |
29.2690 USD |
30.7900 USD |
29.9000 USD |
| 2024-01-10 |
27.8020 USD |
3,151.9410 DASH |
27.3690 USD |
26.7770 USD |
29.4890 USD |
29.4530 USD |
| 2024-01-09 |
27.4050 USD |
4,091.6645 DASH |
28.4810 USD |
26.4080 USD |
28.5740 USD |
26.9760 USD |
| 2024-01-08 |
26.8690 USD |
2,312.5290 DASH |
27.1340 USD |
25.3110 USD |
28.4890 USD |
28.4440 USD |
| 2024-01-07 |
28.2950 USD |
2,491.7387 DASH |
28.6870 USD |
26.8360 USD |
29.2890 USD |
27.0790 USD |
| 2024-01-06 |
28.5920 USD |
1,217.2551 DASH |
29.5490 USD |
27.6870 USD |
29.5670 USD |
28.5550 USD |
| 2024-01-05 |
29.2670 USD |
4,946.0947 DASH |
30.1620 USD |
28.1300 USD |
30.1930 USD |
29.3110 USD |
| 2024-01-04 |
29.8090 USD |
4,402.6706 DASH |
29.1280 USD |
28.4580 USD |
30.6670 USD |
30.1290 USD |
| 2024-01-03 |
29.1250 USD |
10,568.7793 DASH |
32.8600 USD |
26.5850 USD |
33.3750 USD |
28.9470 USD |
| 2024-01-02 |
33.4070 USD |
2,589.7967 DASH |
33.1450 USD |
32.4400 USD |
33.9590 USD |
32.6820 USD |
| 2024-01-01 |
32.5170 USD |
4,360.0260 DASH |
31.7570 USD |
31.1630 USD |
33.5710 USD |
33.0700 USD |
| 2023-12-31 |
32.5300 USD |
2,320.3474 DASH |
32.9970 USD |
31.5050 USD |
33.0890 USD |
31.5050 USD |
| 2023-12-30 |
32.8450 USD |
3,107.8528 DASH |
32.8740 USD |
32.4920 USD |
33.4460 USD |
32.8090 USD |
| 2023-12-29 |
33.5810 USD |
10,331.0651 DASH |
37.0250 USD |
32.1190 USD |
37.1810 USD |
32.7350 USD |
| 2023-12-28 |
37.5650 USD |
6,277.8633 DASH |
38.3630 USD |
36.1950 USD |
38.4660 USD |
37.0620 USD |
| 2023-12-27 |
37.4790 USD |
5,350.1378 DASH |
36.2130 USD |
34.4700 USD |
38.6560 USD |
38.3960 USD |
| 2023-12-26 |
35.6420 USD |
3,517.0840 DASH |
35.3290 USD |
34.2490 USD |
36.9620 USD |
36.1770 USD |
| 2023-12-25 |
35.0450 USD |
2,109.3803 DASH |
34.5150 USD |
34.1690 USD |
35.5000 USD |
35.1820 USD |
| 2023-12-24 |
33.9460 USD |
4,320.3300 DASH |
33.3760 USD |
32.6800 USD |
35.4200 USD |
34.5860 USD |
| 2023-12-23 |
32.3750 USD |
1,313.8616 DASH |
33.1310 USD |
32.1010 USD |
33.1310 USD |
32.7610 USD |
| 2023-12-22 |
32.5390 USD |
3,044.3379 DASH |
32.2450 USD |
31.9700 USD |
33.1130 USD |
33.0110 USD |
| 2023-12-21 |
31.8250 USD |
2,179.5174 DASH |
31.1310 USD |
30.9210 USD |
32.3390 USD |
32.3390 USD |
| 2023-12-20 |
31.1190 USD |
3,309.7481 DASH |
30.5090 USD |
30.4100 USD |
31.7850 USD |
31.1310 USD |
| 2023-12-19 |
31.2740 USD |
638.4114 DASH |
31.4440 USD |
30.2350 USD |
32.0810 USD |
30.5750 USD |
| 2023-12-18 |
30.5530 USD |
2,827.2987 DASH |
31.8780 USD |
29.7070 USD |
31.9090 USD |
31.2050 USD |
| 2023-12-17 |
32.4920 USD |
536.7472 DASH |
32.8400 USD |
32.1310 USD |
32.8790 USD |
32.5530 USD |
| 2023-12-16 |
32.6610 USD |
2,080.2272 DASH |
31.9690 USD |
31.6770 USD |
32.9970 USD |
32.7400 USD |
| 2023-12-15 |
33.4750 USD |
6,319.1482 DASH |
33.8930 USD |
32.5670 USD |
33.8950 USD |
32.8410 USD |
| 2023-12-14 |
33.4670 USD |
3,693.7623 DASH |
33.3530 USD |
32.5430 USD |
34.3630 USD |
34.1040 USD |
| 2023-12-13 |
33.2290 USD |
2,919.0313 DASH |
32.9720 USD |
31.8320 USD |
34.0550 USD |
33.4560 USD |
| 2023-12-12 |
32.6460 USD |
1,238.7811 DASH |
32.3770 USD |
32.1180 USD |
33.3200 USD |
32.8200 USD |
| 2023-12-11 |
32.5070 USD |
7,429.9415 DASH |
34.9760 USD |
30.3130 USD |
34.9760 USD |
32.2620 USD |
| 2023-12-10 |
35.4140 USD |
3,601.0104 DASH |
35.0840 USD |
34.4830 USD |
36.3290 USD |
34.9600 USD |
| 2023-12-09 |
35.1390 USD |
3,669.4093 DASH |
34.7560 USD |
34.3310 USD |
35.7450 USD |
35.0240 USD |