Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
38.0559 USD |
1.5156 DASH |
38.0559 USD |
36.3492 USD |
39.7626 USD |
37.0258 USD |
| 2024-12-21 |
37.5538 USD |
1.2898 DASH |
37.5538 USD |
34.5618 USD |
40.5459 USD |
39.7626 USD |
| 2024-12-20 |
36.5752 USD |
29.1780 DASH |
36.5752 USD |
34.2100 USD |
38.9404 USD |
37.6879 USD |
| 2024-12-19 |
38.7847 USD |
19.9110 DASH |
38.7847 USD |
37.0159 USD |
40.5536 USD |
37.4506 USD |
| 2024-12-18 |
42.6446 USD |
31.7568 DASH |
42.6446 USD |
40.9592 USD |
44.3301 USD |
40.9592 USD |
| 2024-12-17 |
46.0654 USD |
2.5799 DASH |
46.0654 USD |
44.1308 USD |
48.0000 USD |
44.7909 USD |
| 2024-12-16 |
44.6029 USD |
12.7791 DASH |
44.6029 USD |
43.2500 USD |
45.9557 USD |
45.1988 USD |
| 2024-12-15 |
44.8077 USD |
101.6954 DASH |
44.8077 USD |
43.0000 USD |
46.6153 USD |
46.1538 USD |
| 2024-12-14 |
47.5950 USD |
5.4497 DASH |
47.5950 USD |
46.1940 USD |
48.9960 USD |
46.1940 USD |
| 2024-12-13 |
49.3455 USD |
0.8071 DASH |
49.3455 USD |
48.7755 USD |
49.9156 USD |
49.3047 USD |
| 2024-12-12 |
48.0948 USD |
6.8300 DASH |
48.0948 USD |
46.6000 USD |
49.5895 USD |
49.5895 USD |
| 2024-12-11 |
45.2415 USD |
12.0025 DASH |
45.2415 USD |
42.2003 USD |
48.2828 USD |
48.1609 USD |
| 2024-12-10 |
44.8761 USD |
9.4887 DASH |
44.8761 USD |
42.2003 USD |
47.5520 USD |
46.1538 USD |
| 2024-12-09 |
52.5114 USD |
24.1665 DASH |
52.5114 USD |
47.0000 USD |
58.0229 USD |
48.5081 USD |
| 2024-12-08 |
59.1392 USD |
26.1649 DASH |
59.1392 USD |
58.0228 USD |
60.2555 USD |
58.8935 USD |
| 2024-12-07 |
61.1042 USD |
17.4966 DASH |
61.1042 USD |
60.0000 USD |
62.2083 USD |
60.0000 USD |
| 2024-12-06 |
65.3234 USD |
15.2270 DASH |
65.3234 USD |
59.6642 USD |
70.9825 USD |
61.5924 USD |
| 2024-12-05 |
57.6028 USD |
20.4561 DASH |
57.6028 USD |
55.2067 USD |
59.9989 USD |
57.4483 USD |
| 2024-12-04 |
57.3041 USD |
28.6136 DASH |
57.3041 USD |
54.1082 USD |
60.5000 USD |
57.0000 USD |
| 2024-12-03 |
54.3305 USD |
14.7598 DASH |
54.3305 USD |
48.8800 USD |
59.7810 USD |
59.1891 USD |
| 2024-12-02 |
48.7064 USD |
48.3636 DASH |
48.7064 USD |
40.9128 USD |
56.5000 USD |
52.0000 USD |
| 2024-12-01 |
39.0217 USD |
25.4635 DASH |
39.0217 USD |
38.0435 USD |
40.0000 USD |
40.0000 USD |
| 2024-11-30 |
37.2629 USD |
24.4716 DASH |
37.2629 USD |
36.3225 USD |
38.2033 USD |
38.2033 USD |
| 2024-11-29 |
36.6873 USD |
1.4779 DASH |
36.6873 USD |
35.4029 USD |
37.9718 USD |
36.3492 USD |
| 2024-11-28 |
36.9563 USD |
1.2479 DASH |
36.9563 USD |
36.3565 USD |
37.5561 USD |
36.3565 USD |
| 2024-11-27 |
34.5138 USD |
6.0127 DASH |
34.5138 USD |
31.4000 USD |
37.6277 USD |
37.0798 USD |
| 2024-11-26 |
32.6552 USD |
18.3196 DASH |
32.6552 USD |
30.7105 USD |
34.6000 USD |
31.9387 USD |
| 2024-11-25 |
33.7824 USD |
6.2523 DASH |
33.7824 USD |
33.0000 USD |
34.5647 USD |
33.5678 USD |
| 2024-11-24 |
34.4946 USD |
26.5433 DASH |
34.4946 USD |
33.0000 USD |
35.9893 USD |
33.5678 USD |
| 2024-11-23 |
32.2380 USD |
29.0410 DASH |
32.2380 USD |
29.4761 USD |
35.0000 USD |
34.0000 USD |
| 2024-11-22 |
29.1479 USD |
1.7963 DASH |
29.1479 USD |
28.3439 USD |
29.9518 USD |
29.4803 USD |
| 2024-11-21 |
27.9188 USD |
4.0690 DASH |
27.9188 USD |
27.2102 USD |
28.6274 USD |
28.6274 USD |
| 2024-11-20 |
28.0619 USD |
5.8258 DASH |
28.0619 USD |
27.2102 USD |
28.9136 USD |
27.2102 USD |
| 2024-11-19 |
28.9807 USD |
0.4937 DASH |
28.9807 USD |
28.6067 USD |
29.3547 USD |
29.1483 USD |
| 2024-11-18 |
28.2068 USD |
13.4560 DASH |
28.2068 USD |
27.5000 USD |
28.9136 USD |
28.6067 USD |
| 2024-11-17 |
28.6449 USD |
24.1486 DASH |
28.6449 USD |
27.5000 USD |
29.7898 USD |
27.7854 USD |
| 2024-11-16 |
26.8189 USD |
12.5421 DASH |
26.8189 USD |
25.7500 USD |
27.8878 USD |
27.7900 USD |
| 2024-11-15 |
25.4994 USD |
0.4171 DASH |
25.4994 USD |
25.0000 USD |
25.9987 USD |
25.7839 USD |
| 2024-11-14 |
25.4994 USD |
0.5189 DASH |
25.4994 USD |
25.0000 USD |
25.9987 USD |
25.2910 USD |
| 2024-11-12 |
25.4506 USD |
33.8639 DASH |
25.4506 USD |
24.2000 USD |
26.7013 USD |
25.0465 USD |
| 2024-11-11 |
26.0148 USD |
16.0053 DASH |
26.0148 USD |
25.5926 USD |
26.4369 USD |
25.7072 USD |
| 2024-11-10 |
24.4012 USD |
1.1275 DASH |
24.4012 USD |
23.9063 USD |
24.8961 USD |
24.7703 USD |
| 2024-11-09 |
24.1208 USD |
0.8454 DASH |
24.1208 USD |
23.9063 USD |
24.3353 USD |
23.9063 USD |
| 2024-11-08 |
24.3440 USD |
4.2226 DASH |
24.3440 USD |
24.0244 USD |
24.6635 USD |
24.6635 USD |
| 2024-11-07 |
24.0684 USD |
15.1102 DASH |
24.0684 USD |
23.1368 USD |
25.0000 USD |
23.1368 USD |
| 2024-11-06 |
22.9394 USD |
0.7605 DASH |
22.9394 USD |
22.6752 USD |
23.2036 USD |
23.2036 USD |
| 2024-11-05 |
22.7672 USD |
2.1198 DASH |
22.7672 USD |
22.3857 USD |
23.1487 USD |
22.9439 USD |
| 2024-11-04 |
22.7394 USD |
2.7456 DASH |
22.7394 USD |
22.3300 USD |
23.1487 USD |
22.3857 USD |
| 2024-11-03 |
23.1050 USD |
3.9489 DASH |
23.1050 USD |
22.8000 USD |
23.4100 USD |
22.8900 USD |
| 2024-11-02 |
23.3408 USD |
0.3613 DASH |
23.3408 USD |
23.1534 USD |
23.5282 USD |
23.2300 USD |