Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
62.1649 USD |
1.6629 DASH |
62.1649 USD |
60.9319 USD |
63.3979 USD |
62.5599 USD |
| 2023-03-31 |
60.6181 USD |
12.1464 DASH |
60.6181 USD |
59.2362 USD |
61.9999 USD |
61.9999 USD |
| 2023-03-30 |
59.9686 USD |
7.3512 DASH |
59.9686 USD |
58.9371 USD |
61.0000 USD |
58.9376 USD |
| 2023-03-29 |
60.8606 USD |
42.4087 DASH |
60.8606 USD |
59.6874 USD |
62.0337 USD |
61.0000 USD |
| 2023-03-28 |
58.5113 USD |
8.7179 DASH |
58.5113 USD |
57.3544 USD |
59.6682 USD |
59.6682 USD |
| 2023-03-27 |
60.5000 USD |
4.6299 DASH |
60.5000 USD |
58.8000 USD |
62.2000 USD |
58.8000 USD |
| 2023-03-26 |
62.4729 USD |
4.3776 DASH |
62.4729 USD |
61.5207 USD |
63.4251 USD |
62.2000 USD |
| 2023-03-25 |
62.3627 USD |
62.2956 DASH |
62.3627 USD |
61.0000 USD |
63.7254 USD |
63.3742 USD |
| 2023-03-24 |
65.0001 USD |
34.3690 DASH |
65.0001 USD |
63.0001 USD |
67.0000 USD |
63.0001 USD |
| 2023-03-23 |
61.5444 USD |
19.5525 DASH |
61.5444 USD |
57.0000 USD |
66.0889 USD |
66.0889 USD |
| 2023-03-22 |
57.7273 USD |
3.1686 DASH |
57.7273 USD |
54.0000 USD |
61.4546 USD |
58.0000 USD |
| 2023-03-21 |
59.0318 USD |
1.0039 DASH |
59.0318 USD |
57.9670 USD |
60.0967 USD |
60.0475 USD |
| 2023-03-20 |
60.0504 USD |
3.9150 DASH |
60.0504 USD |
58.8173 USD |
61.2835 USD |
58.8173 USD |
| 2023-03-19 |
59.6861 USD |
10.0166 DASH |
59.6861 USD |
58.7498 USD |
60.6225 USD |
60.5667 USD |
| 2023-03-18 |
60.4126 USD |
9.1729 DASH |
60.4126 USD |
58.7233 USD |
62.1020 USD |
58.7699 USD |
| 2023-03-17 |
56.8617 USD |
37.3858 DASH |
56.8617 USD |
54.9886 USD |
58.7349 USD |
56.3795 USD |
| 2023-03-16 |
55.2529 USD |
24.0953 DASH |
55.2529 USD |
54.5098 USD |
55.9959 USD |
55.6882 USD |
| 2023-03-15 |
57.3889 USD |
85.8103 DASH |
57.3889 USD |
54.0000 USD |
60.7778 USD |
55.9255 USD |
| 2023-03-14 |
59.8449 USD |
26.5071 DASH |
59.8449 USD |
57.1597 USD |
62.5300 USD |
60.5262 USD |
| 2023-03-13 |
55.0265 USD |
11.6560 DASH |
55.0265 USD |
50.0531 USD |
59.9999 USD |
59.9999 USD |
| 2023-03-12 |
50.9638 USD |
2.7011 DASH |
50.9638 USD |
49.9281 USD |
51.9994 USD |
51.9292 USD |
| 2023-03-11 |
51.2500 USD |
40.8766 DASH |
51.2500 USD |
47.5000 USD |
55.0000 USD |
47.7211 USD |
| 2023-03-10 |
54.0487 USD |
13.6313 DASH |
54.0487 USD |
51.0000 USD |
57.0973 USD |
54.0000 USD |
| 2023-03-09 |
63.4898 USD |
1.2197 DASH |
63.4898 USD |
61.4350 USD |
65.5447 USD |
62.0500 USD |
| 2023-03-08 |
66.0719 USD |
5.1323 DASH |
66.0719 USD |
62.8039 USD |
69.3399 USD |
62.8039 USD |
| 2023-03-07 |
70.1985 USD |
24.4777 DASH |
70.1985 USD |
65.3971 USD |
75.0000 USD |
65.5274 USD |
| 2023-03-06 |
68.1341 USD |
14.5880 DASH |
68.1341 USD |
65.5274 USD |
70.7407 USD |
65.5274 USD |
| 2023-03-05 |
71.1866 USD |
3.4039 DASH |
71.1866 USD |
70.4364 USD |
71.9367 USD |
70.7407 USD |
| 2023-03-04 |
73.9171 USD |
11.4920 DASH |
73.9171 USD |
70.0000 USD |
77.8343 USD |
71.1139 USD |
| 2023-03-03 |
73.6715 USD |
48.6878 DASH |
73.6715 USD |
71.3680 USD |
75.9750 USD |
73.3423 USD |
| 2023-03-02 |
75.9641 USD |
3.0006 DASH |
75.9641 USD |
74.1742 USD |
77.7539 USD |
75.9651 USD |
| 2023-03-01 |
76.3453 USD |
6.9518 DASH |
76.3453 USD |
75.6129 USD |
77.0778 USD |
77.0255 USD |
| 2023-02-28 |
76.3767 USD |
15.6196 DASH |
76.3767 USD |
74.3783 USD |
78.3752 USD |
75.6344 USD |
| 2023-02-27 |
76.8911 USD |
2.2729 DASH |
76.8911 USD |
75.1529 USD |
78.6292 USD |
78.6292 USD |
| 2023-02-26 |
73.0490 USD |
3.7361 DASH |
73.0490 USD |
70.7681 USD |
75.3300 USD |
75.3300 USD |
| 2023-02-25 |
71.9341 USD |
4.8530 DASH |
71.9341 USD |
70.7681 USD |
73.1000 USD |
70.7681 USD |
| 2023-02-24 |
74.3726 USD |
0.0972 DASH |
74.3726 USD |
72.7263 USD |
76.0189 USD |
72.7263 USD |
| 2023-02-23 |
75.9878 USD |
14.8950 DASH |
75.9878 USD |
74.6401 USD |
77.3355 USD |
74.6401 USD |
| 2023-02-22 |
74.2684 USD |
8.0789 DASH |
74.2684 USD |
72.9080 USD |
75.6289 USD |
72.9080 USD |
| 2023-02-21 |
75.1361 USD |
3.1391 DASH |
75.1361 USD |
73.7290 USD |
76.5432 USD |
73.7290 USD |
| 2023-02-20 |
74.9126 USD |
4.1076 DASH |
74.9126 USD |
72.5122 USD |
77.3131 USD |
77.0000 USD |
| 2023-02-19 |
75.8500 USD |
12.1952 DASH |
75.8500 USD |
74.0000 USD |
77.6999 USD |
76.5193 USD |
| 2023-02-18 |
76.8182 USD |
3.1555 DASH |
76.8182 USD |
74.9236 USD |
78.7127 USD |
77.8727 USD |
| 2023-02-17 |
76.9824 USD |
22.8703 DASH |
76.9824 USD |
74.6690 USD |
79.2958 USD |
74.7549 USD |
| 2023-02-16 |
77.2709 USD |
32.6438 DASH |
77.2709 USD |
74.1517 USD |
80.3901 USD |
74.6690 USD |
| 2023-02-15 |
72.5527 USD |
37.7273 DASH |
72.5527 USD |
71.0000 USD |
74.1054 USD |
71.4656 USD |
| 2023-02-14 |
69.9034 USD |
4.8244 DASH |
69.9034 USD |
67.8069 USD |
72.0000 USD |
72.0000 USD |
| 2023-02-13 |
66.5202 USD |
3.4240 DASH |
66.5202 USD |
64.8905 USD |
68.1500 USD |
64.8905 USD |
| 2023-02-12 |
65.7685 USD |
10.6649 DASH |
65.7685 USD |
64.5887 USD |
66.9482 USD |
64.8160 USD |
| 2023-02-11 |
62.7931 USD |
0.7311 DASH |
62.7931 USD |
61.0000 USD |
64.5862 USD |
64.5862 USD |