Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-10 |
61.2366 USD |
45.8694 DASH |
61.2366 USD |
59.8356 USD |
62.6375 USD |
61.0000 USD |
| 2023-02-09 |
63.2969 USD |
43.8233 DASH |
63.2969 USD |
59.8356 USD |
66.7582 USD |
60.3073 USD |
| 2023-02-08 |
68.1141 USD |
14.8464 DASH |
68.1141 USD |
66.8319 USD |
69.3962 USD |
66.8319 USD |
| 2023-02-07 |
66.5625 USD |
48.8067 DASH |
66.5625 USD |
64.6807 USD |
68.4442 USD |
67.4454 USD |
| 2023-02-06 |
64.0545 USD |
8.2559 DASH |
64.0545 USD |
61.7732 USD |
66.3358 USD |
65.0031 USD |
| 2023-02-05 |
63.7238 USD |
0.6629 DASH |
63.7238 USD |
62.0000 USD |
65.4476 USD |
62.0000 USD |
| 2023-02-04 |
64.7255 USD |
0.4116 DASH |
64.7255 USD |
63.6700 USD |
65.7810 USD |
64.7175 USD |
| 2023-02-03 |
65.5694 USD |
2.9862 DASH |
65.5694 USD |
63.9394 USD |
67.1993 USD |
65.1530 USD |
| 2023-02-02 |
69.4994 USD |
40.1882 DASH |
69.4994 USD |
63.9394 USD |
75.0593 USD |
63.9394 USD |
| 2023-02-01 |
63.1954 USD |
5.3769 DASH |
63.1954 USD |
61.5963 USD |
64.7944 USD |
62.2725 USD |
| 2023-01-31 |
63.6547 USD |
2.5506 DASH |
63.6547 USD |
62.3931 USD |
64.9164 USD |
64.7944 USD |
| 2023-01-30 |
61.0729 USD |
16.6389 DASH |
61.0729 USD |
58.4818 USD |
63.6640 USD |
63.2368 USD |
| 2023-01-29 |
57.6000 USD |
27.5027 DASH |
57.6000 USD |
54.2000 USD |
61.0000 USD |
61.0000 USD |
| 2023-01-28 |
53.6725 USD |
9.7036 DASH |
53.6725 USD |
53.0000 USD |
54.3450 USD |
53.9760 USD |
| 2023-01-27 |
53.3503 USD |
23.3867 DASH |
53.3503 USD |
52.3555 USD |
54.3450 USD |
54.3450 USD |
| 2023-01-26 |
53.2219 USD |
4.1239 DASH |
53.2219 USD |
52.2952 USD |
54.1486 USD |
52.3400 USD |
| 2023-01-25 |
52.5350 USD |
7.1046 DASH |
52.5350 USD |
51.3821 USD |
53.6879 USD |
52.8880 USD |
| 2023-01-24 |
53.8336 USD |
0.1438 DASH |
53.8336 USD |
53.0528 USD |
54.6144 USD |
53.0528 USD |
| 2023-01-23 |
54.8190 USD |
16.9002 DASH |
54.8190 USD |
53.8618 USD |
55.7762 USD |
54.6143 USD |
| 2023-01-22 |
54.8864 USD |
13.5052 DASH |
54.8864 USD |
54.2176 USD |
55.5552 USD |
54.2176 USD |