Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
30.8170 USD |
3,885.9478 DASH |
30.9120 USD |
29.9720 USD |
31.7370 USD |
31.5570 USD |
| 2024-02-25 |
30.4730 USD |
927.9135 DASH |
30.4430 USD |
29.7990 USD |
31.0250 USD |
30.9950 USD |
| 2024-02-24 |
30.2480 USD |
3,965.2829 DASH |
29.5320 USD |
29.1340 USD |
30.8100 USD |
30.4760 USD |
| 2024-02-23 |
29.2460 USD |
1,905.5309 DASH |
29.6860 USD |
28.7720 USD |
29.8010 USD |
29.8010 USD |
| 2024-02-22 |
30.2160 USD |
3,670.0942 DASH |
29.4270 USD |
28.8660 USD |
30.9690 USD |
29.8750 USD |
| 2024-02-21 |
29.1100 USD |
3,140.9597 DASH |
29.8820 USD |
28.2690 USD |
29.9970 USD |
28.6240 USD |
| 2024-02-20 |
29.4870 USD |
2,373.7686 DASH |
30.1460 USD |
28.6200 USD |
30.8250 USD |
29.6050 USD |
| 2024-02-19 |
29.7060 USD |
3,820.3802 DASH |
29.9030 USD |
29.5000 USD |
30.2790 USD |
29.9320 USD |
| 2024-02-18 |
29.9420 USD |
2,182.2078 DASH |
30.2530 USD |
29.5790 USD |
30.5900 USD |
29.7420 USD |
| 2024-02-17 |
29.4120 USD |
974.7122 DASH |
29.1090 USD |
28.3800 USD |
30.2430 USD |
30.1500 USD |
| 2024-02-16 |
29.0350 USD |
1,819.9226 DASH |
28.9670 USD |
28.2120 USD |
29.3900 USD |
29.0190 USD |
| 2024-02-15 |
28.7110 USD |
6,764.6027 DASH |
28.1940 USD |
28.1000 USD |
29.1380 USD |
28.8760 USD |
| 2024-02-14 |
28.0390 USD |
1,509.1359 DASH |
27.9370 USD |
27.4930 USD |
28.4370 USD |
28.1230 USD |
| 2024-02-13 |
28.0920 USD |
1,925.6815 DASH |
28.2400 USD |
27.2690 USD |
28.4230 USD |
27.9640 USD |
| 2024-02-12 |
27.6430 USD |
1,141.3587 DASH |
27.4710 USD |
27.0520 USD |
28.3350 USD |
28.3350 USD |
| 2024-02-11 |
27.8740 USD |
3,766.1831 DASH |
27.5090 USD |
27.3520 USD |
28.3450 USD |
27.4210 USD |
| 2024-02-10 |
27.4060 USD |
273.6733 DASH |
27.5850 USD |
26.9320 USD |
27.6210 USD |
27.4260 USD |
| 2024-02-09 |
27.1480 USD |
2,754.2860 DASH |
26.8860 USD |
26.8760 USD |
27.6570 USD |
27.4600 USD |
| 2024-02-08 |
26.8590 USD |
1,080.0639 DASH |
27.0110 USD |
26.6320 USD |
27.1090 USD |
26.7910 USD |
| 2024-02-07 |
26.4140 USD |
5,004.3780 DASH |
26.2610 USD |
26.0560 USD |
27.0060 USD |
26.8790 USD |
| 2024-02-06 |
27.0520 USD |
2,449.7580 DASH |
27.2210 USD |
26.6280 USD |
27.3730 USD |
26.7300 USD |
| 2024-02-05 |
26.6180 USD |
1,589.6646 DASH |
26.7000 USD |
26.4240 USD |
27.4670 USD |
27.2330 USD |
| 2024-02-04 |
27.2600 USD |
602.3662 DASH |
27.5400 USD |
26.7570 USD |
27.6720 USD |
26.7570 USD |
| 2024-02-03 |
27.5250 USD |
1,609.7257 DASH |
27.6120 USD |
27.2840 USD |
27.8340 USD |
27.8340 USD |
| 2024-02-02 |
27.2800 USD |
462.1489 DASH |
27.2760 USD |
26.9930 USD |
27.3890 USD |
27.3640 USD |
| 2024-02-01 |
26.6260 USD |
3,359.9650 DASH |
26.7070 USD |
26.2210 USD |
27.3200 USD |
27.2610 USD |
| 2024-01-31 |
26.9590 USD |
1,701.6057 DASH |
27.3810 USD |
26.3100 USD |
27.6740 USD |
26.5700 USD |
| 2024-01-30 |
28.0580 USD |
2,567.0982 DASH |
28.0210 USD |
27.8630 USD |
28.5820 USD |
28.0060 USD |
| 2024-01-29 |
27.9290 USD |
984.8124 DASH |
27.4910 USD |
27.2880 USD |
28.0840 USD |
28.0730 USD |
| 2024-01-28 |
27.8220 USD |
828.4802 DASH |
28.1170 USD |
27.4530 USD |
28.5470 USD |
27.6110 USD |
| 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 |