Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-01 |
23.0462 USD |
0.5121 DASH |
23.0462 USD |
22.9000 USD |
23.1924 USD |
23.1924 USD |
| 2024-10-30 |
23.9303 USD |
0.9424 DASH |
23.9303 USD |
23.4822 USD |
24.3783 USD |
23.4822 USD |
| 2024-10-29 |
23.7532 USD |
17.9751 DASH |
23.7532 USD |
23.4800 USD |
24.0263 USD |
24.0263 USD |
| 2024-10-28 |
22.9802 USD |
0.0523 DASH |
22.9802 USD |
22.9802 USD |
22.9802 USD |
22.9802 USD |
| 2024-10-27 |
22.8000 USD |
0.0000 DASH |
22.8000 USD |
22.8000 USD |
22.8000 USD |
22.8000 USD |
| 2024-10-26 |
23.6204 USD |
1.8700 DASH |
23.6204 USD |
22.8000 USD |
24.4407 USD |
22.8000 USD |
| 2024-10-25 |
24.1854 USD |
0.4297 DASH |
24.1854 USD |
23.9300 USD |
24.4407 USD |
23.9898 USD |
| 2024-10-24 |
24.3450 USD |
0.1619 DASH |
24.3450 USD |
24.2856 USD |
24.4044 USD |
24.2856 USD |
| 2024-10-23 |
24.2641 USD |
7.6323 DASH |
24.2641 USD |
24.0000 USD |
24.5282 USD |
24.0000 USD |
| 2024-10-22 |
24.4819 USD |
1.0787 DASH |
24.4819 USD |
24.1105 USD |
24.8533 USD |
24.1105 USD |
| 2024-10-21 |
24.9718 USD |
0.6286 DASH |
24.9718 USD |
24.8182 USD |
25.1254 USD |
25.1151 USD |
| 2024-10-20 |
24.4185 USD |
0.0141 DASH |
24.4185 USD |
24.3369 USD |
24.5000 USD |
24.3369 USD |
| 2024-10-19 |
24.6210 USD |
0.0140 DASH |
24.6210 USD |
24.5000 USD |
24.7420 USD |
24.5000 USD |
| 2024-10-18 |
24.7002 USD |
0.5903 DASH |
24.7002 USD |
24.1961 USD |
25.2043 USD |
24.1961 USD |
| 2024-10-17 |
24.9793 USD |
1.8679 DASH |
24.9793 USD |
24.6169 USD |
25.3418 USD |
25.2701 USD |
| 2024-10-16 |
24.9793 USD |
1.5703 DASH |
24.9793 USD |
24.6169 USD |
25.3418 USD |
24.6169 USD |
| 2024-10-15 |
25.2455 USD |
0.0264 DASH |
25.2455 USD |
25.0514 USD |
25.4397 USD |
25.0514 USD |
| 2024-10-14 |
24.9186 USD |
0.4314 DASH |
24.9186 USD |
24.6316 USD |
25.2056 USD |
25.0400 USD |
| 2024-10-13 |
25.0873 USD |
0.3312 DASH |
25.0873 USD |
24.7932 USD |
25.3815 USD |
24.7932 USD |
| 2024-10-12 |
25.9399 USD |
1.2849 DASH |
25.9399 USD |
24.6998 USD |
27.1800 USD |
25.0000 USD |
| 2024-10-11 |
24.4853 USD |
3.5105 DASH |
24.4853 USD |
24.3071 USD |
24.6636 USD |
24.3071 USD |
| 2024-10-10 |
24.3318 USD |
1.5547 DASH |
24.3318 USD |
24.0000 USD |
24.6636 USD |
24.6636 USD |
| 2024-10-09 |
24.5970 USD |
0.3116 DASH |
24.5970 USD |
24.3695 USD |
24.8245 USD |
24.3695 USD |
| 2024-10-08 |
25.6910 USD |
1.4038 DASH |
25.6910 USD |
24.6537 USD |
26.7282 USD |
24.6980 USD |
| 2024-10-07 |
25.8996 USD |
1.0900 DASH |
25.8996 USD |
24.9661 USD |
26.8330 USD |
25.5100 USD |
| 2024-10-06 |
25.0491 USD |
0.7809 DASH |
25.0491 USD |
24.8469 USD |
25.2513 USD |
25.2513 USD |
| 2024-10-05 |
24.7935 USD |
0.0252 DASH |
24.7935 USD |
24.7402 USD |
24.8469 USD |
24.8469 USD |
| 2024-10-04 |
24.2750 USD |
0.2360 DASH |
24.2750 USD |
24.2750 USD |
24.2750 USD |
24.2750 USD |
| 2024-10-03 |
24.6328 USD |
1.1491 DASH |
24.6328 USD |
24.2656 USD |
25.0000 USD |
24.2750 USD |
| 2024-10-02 |
24.8328 USD |
0.0129 DASH |
24.8328 USD |
24.6656 USD |
25.0000 USD |
25.0000 USD |
| 2024-10-01 |
26.2939 USD |
5.9388 DASH |
26.2939 USD |
25.7000 USD |
26.8879 USD |
25.7000 USD |