Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
34.2460 USD |
5,442.9226 DASH |
33.2530 USD |
32.9110 USD |
36.0640 USD |
34.7060 USD |
| 2023-12-07 |
32.7630 USD |
1,826.9864 DASH |
32.0050 USD |
31.8850 USD |
33.3580 USD |
33.3290 USD |
| 2023-12-06 |
32.0540 USD |
2,812.1315 DASH |
32.6620 USD |
31.1820 USD |
32.8160 USD |
32.0680 USD |
| 2023-12-05 |
32.0590 USD |
1,821.9157 DASH |
32.4000 USD |
31.5000 USD |
32.7090 USD |
32.3010 USD |
| 2023-12-04 |
31.9730 USD |
2,222.5054 DASH |
31.6090 USD |
31.1330 USD |
32.7880 USD |
32.1090 USD |
| 2023-12-03 |
31.4620 USD |
2,529.7426 DASH |
31.9320 USD |
31.0080 USD |
31.9590 USD |
31.1720 USD |
| 2023-12-02 |
31.3020 USD |
3,660.6249 DASH |
30.7000 USD |
30.7000 USD |
32.0050 USD |
31.7910 USD |
| 2023-12-01 |
30.3450 USD |
1,670.9134 DASH |
30.1940 USD |
30.1200 USD |
30.6990 USD |
30.5880 USD |
| 2023-11-30 |
30.0930 USD |
1,862.4157 DASH |
30.0410 USD |
29.8170 USD |
30.2410 USD |
30.1000 USD |
| 2023-11-29 |
29.9130 USD |
1,985.7679 DASH |
29.9400 USD |
29.5340 USD |
30.4170 USD |
29.8010 USD |
| 2023-11-28 |
30.0700 USD |
977.6517 DASH |
29.8040 USD |
29.1760 USD |
30.4520 USD |
30.1030 USD |
| 2023-11-27 |
29.8470 USD |
1,568.1396 DASH |
30.7720 USD |
29.0990 USD |
30.9990 USD |
29.6940 USD |
| 2023-11-26 |
30.8130 USD |
1,290.9700 DASH |
31.0470 USD |
29.9150 USD |
31.1170 USD |
30.9500 USD |
| 2023-11-25 |
30.8420 USD |
938.2337 DASH |
30.1690 USD |
30.1690 USD |
31.2530 USD |
30.9050 USD |
| 2023-11-24 |
30.0990 USD |
1,263.0805 DASH |
29.5710 USD |
29.5710 USD |
30.4450 USD |
30.1090 USD |
| 2023-11-23 |
29.5320 USD |
1,304.7657 DASH |
29.2020 USD |
28.9810 USD |
29.8370 USD |
29.6280 USD |
| 2023-11-22 |
28.5080 USD |
2,784.9350 DASH |
28.1270 USD |
28.1270 USD |
29.4860 USD |
29.1580 USD |
| 2023-11-21 |
29.2370 USD |
2,985.7365 DASH |
30.6940 USD |
27.7600 USD |
31.2110 USD |
28.3920 USD |
| 2023-11-20 |
30.8520 USD |
1,684.3841 DASH |
30.6240 USD |
30.3310 USD |
31.2400 USD |
30.6250 USD |
| 2023-11-19 |
29.9800 USD |
623.2848 DASH |
29.8190 USD |
29.2930 USD |
30.5210 USD |
30.4930 USD |
| 2023-11-18 |
29.7130 USD |
1,636.4330 DASH |
30.4840 USD |
29.1000 USD |
30.4910 USD |
29.9150 USD |
| 2023-11-17 |
30.5200 USD |
897.6967 DASH |
30.6470 USD |
29.5480 USD |
31.2860 USD |
30.3610 USD |
| 2023-11-16 |
31.5800 USD |
3,699.9107 DASH |
32.3190 USD |
30.0720 USD |
32.6330 USD |
30.5200 USD |
| 2023-11-15 |
31.6760 USD |
2,217.3536 DASH |
30.9370 USD |
30.9370 USD |
32.3260 USD |
32.0810 USD |
| 2023-11-14 |
31.7690 USD |
2,352.2853 DASH |
31.8400 USD |
30.0100 USD |
32.5700 USD |
30.9130 USD |
| 2023-11-13 |
33.2180 USD |
2,727.3184 DASH |
33.5830 USD |
31.7270 USD |
34.2000 USD |
31.8980 USD |
| 2023-11-12 |
33.1560 USD |
3,439.4823 DASH |
33.0910 USD |
31.7740 USD |
33.8940 USD |
33.7820 USD |
| 2023-11-11 |
32.4890 USD |
2,371.5357 DASH |
32.2130 USD |
31.1430 USD |
33.2820 USD |
33.0910 USD |
| 2023-11-10 |
31.3030 USD |
1,179.7296 DASH |
30.5490 USD |
30.0900 USD |
32.0190 USD |
31.9630 USD |
| 2023-11-09 |
31.1710 USD |
4,827.1246 DASH |
31.3300 USD |
28.0100 USD |
32.7210 USD |
29.9190 USD |
| 2023-11-08 |
30.9920 USD |
4,501.9934 DASH |
30.9270 USD |
30.7120 USD |
31.6590 USD |
31.5460 USD |
| 2023-11-07 |
30.9870 USD |
1,869.3160 DASH |
30.9560 USD |
30.0700 USD |
31.8240 USD |
30.8620 USD |
| 2023-11-06 |
30.7920 USD |
2,199.8436 DASH |
30.4380 USD |
30.0070 USD |
31.2700 USD |
31.0850 USD |
| 2023-11-05 |
30.1990 USD |
3,315.4578 DASH |
29.9170 USD |
29.7880 USD |
30.6510 USD |
30.6120 USD |
| 2023-11-04 |
29.2260 USD |
2,538.8609 DASH |
28.8950 USD |
28.8060 USD |
29.7700 USD |
29.7590 USD |
| 2023-11-03 |
28.8410 USD |
1,528.9522 DASH |
28.5360 USD |
27.7500 USD |
29.0000 USD |
28.8720 USD |
| 2023-11-02 |
28.9490 USD |
3,210.6621 DASH |
29.9740 USD |
28.1310 USD |
30.2870 USD |
28.5410 USD |
| 2023-11-01 |
29.2630 USD |
3,016.7069 DASH |
29.3340 USD |
28.3690 USD |
30.1910 USD |
29.8930 USD |
| 2023-10-31 |
29.5430 USD |
4,380.2717 DASH |
29.5330 USD |
28.3100 USD |
30.9360 USD |
29.3310 USD |
| 2023-10-30 |
29.0970 USD |
1,838.5274 DASH |
28.6600 USD |
28.2780 USD |
29.4450 USD |
29.3530 USD |
| 2023-10-29 |
28.4700 USD |
219.8341 DASH |
28.6110 USD |
28.1430 USD |
28.7190 USD |
28.5810 USD |
| 2023-10-28 |
28.3360 USD |
667.5734 DASH |
27.6600 USD |
27.6370 USD |
28.4800 USD |
28.4590 USD |
| 2023-10-27 |
27.6700 USD |
2,393.2050 DASH |
27.9760 USD |
27.0150 USD |
28.0350 USD |
27.5280 USD |
| 2023-10-26 |
28.0270 USD |
2,699.6820 DASH |
27.6480 USD |
27.1020 USD |
28.8090 USD |
27.9600 USD |
| 2023-10-25 |
27.8250 USD |
2,463.3775 DASH |
28.0140 USD |
27.2100 USD |
28.3440 USD |
27.5710 USD |
| 2023-10-24 |
27.9750 USD |
3,714.2478 DASH |
27.7000 USD |
27.1330 USD |
28.8440 USD |
27.9710 USD |
| 2023-10-23 |
26.9880 USD |
2,229.1557 DASH |
26.2680 USD |
26.1120 USD |
27.9610 USD |
27.6410 USD |
| 2023-10-22 |
25.9480 USD |
1,463.6043 DASH |
26.0810 USD |
25.6530 USD |
26.3670 USD |
25.8350 USD |
| 2023-10-21 |
25.9660 USD |
590.0187 DASH |
25.4000 USD |
25.3120 USD |
26.4640 USD |
26.2710 USD |
| 2023-10-20 |
25.4470 USD |
1,728.2575 DASH |
24.9200 USD |
24.8590 USD |
25.8920 USD |
25.3950 USD |