Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |