Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
54.8864 USD |
13.5052 DASH |
54.8864 USD |
54.2176 USD |
55.5552 USD |
54.2176 USD |
| 2023-01-21 |
53.8411 USD |
59.6993 DASH |
53.8411 USD |
51.9925 USD |
55.6897 USD |
55.6897 USD |
| 2023-01-20 |
52.7469 USD |
19.4419 DASH |
52.7469 USD |
50.4938 USD |
54.9999 USD |
53.2656 USD |
| 2023-01-19 |
49.8945 USD |
4.3250 DASH |
49.8945 USD |
49.2522 USD |
50.5367 USD |
50.1534 USD |
| 2023-01-18 |
50.7423 USD |
9.9796 DASH |
50.7423 USD |
49.1306 USD |
52.3541 USD |
49.6400 USD |
| 2023-01-17 |
51.6993 USD |
1.6070 DASH |
51.6993 USD |
51.0000 USD |
52.3987 USD |
52.3987 USD |
| 2023-01-16 |
52.7319 USD |
1.4528 DASH |
52.7319 USD |
51.2107 USD |
54.2531 USD |
51.2107 USD |
| 2023-01-15 |
53.3172 USD |
0.8353 DASH |
53.3172 USD |
52.9350 USD |
53.6994 USD |
53.3805 USD |
| 2023-01-14 |
54.8371 USD |
26.5124 DASH |
54.8371 USD |
53.0000 USD |
56.6742 USD |
53.2579 USD |
| 2023-01-13 |
51.8167 USD |
29.6143 DASH |
51.8167 USD |
50.4393 USD |
53.1940 USD |
53.1940 USD |
| 2023-01-12 |
52.1927 USD |
4.8392 DASH |
52.1927 USD |
50.0126 USD |
54.3729 USD |
51.4622 USD |
| 2023-01-11 |
52.5935 USD |
20.5019 DASH |
52.5935 USD |
49.2200 USD |
55.9670 USD |
49.2200 USD |
| 2023-01-10 |
53.2171 USD |
22.9452 DASH |
53.2171 USD |
50.4672 USD |
55.9670 USD |
53.0000 USD |
| 2023-01-09 |
50.8554 USD |
5.6122 DASH |
50.8554 USD |
49.4932 USD |
52.2176 USD |
51.5204 USD |
| 2023-01-08 |
49.4275 USD |
3.5592 DASH |
49.4275 USD |
48.1152 USD |
50.7398 USD |
49.5000 USD |
| 2023-01-07 |
48.2196 USD |
6.6080 DASH |
48.2196 USD |
47.6793 USD |
48.7599 USD |
48.3292 USD |
| 2023-01-06 |
46.8870 USD |
12.7246 DASH |
46.8870 USD |
46.0518 USD |
47.7222 USD |
47.7171 USD |
| 2023-01-05 |
47.6086 USD |
9.3741 DASH |
47.6086 USD |
46.8841 USD |
48.3331 USD |
47.4723 USD |
| 2023-01-04 |
46.9368 USD |
15.4159 DASH |
46.9368 USD |
44.6857 USD |
49.1878 USD |
47.4930 USD |
| 2023-01-03 |
46.1660 USD |
4.1878 DASH |
46.1660 USD |
44.8320 USD |
47.5000 USD |
44.8836 USD |
| 2023-01-02 |
45.0472 USD |
1.0088 DASH |
45.0472 USD |
44.4746 USD |
45.6198 USD |
45.6198 USD |
| 2023-01-01 |
44.0694 USD |
1.8326 DASH |
44.0694 USD |
43.1785 USD |
44.9603 USD |
44.2286 USD |
| 2022-12-31 |
44.6147 USD |
0.7969 DASH |
44.6147 USD |
44.2138 USD |
45.0155 USD |
44.3093 USD |
| 2022-12-30 |
44.1593 USD |
5.3208 DASH |
44.1593 USD |
43.3815 USD |
44.9370 USD |
44.4293 USD |
| 2022-12-29 |
45.5365 USD |
0.5854 DASH |
45.5365 USD |
44.9345 USD |
46.1386 USD |
44.9345 USD |
| 2022-12-28 |
45.8591 USD |
1.1808 DASH |
45.8591 USD |
45.0000 USD |
46.7181 USD |
45.0001 USD |
| 2022-12-27 |
47.0013 USD |
0.3147 DASH |
47.0013 USD |
46.4629 USD |
47.5397 USD |
46.7171 USD |
| 2022-12-26 |
47.2482 USD |
12.4901 DASH |
47.2482 USD |
46.4965 USD |
48.0000 USD |
48.0000 USD |
| 2022-12-25 |
46.2045 USD |
1.1622 DASH |
46.2045 USD |
45.6229 USD |
46.7860 USD |
46.6400 USD |
| 2022-12-24 |
46.5302 USD |
1.7444 DASH |
46.5302 USD |
45.5704 USD |
47.4900 USD |
46.3278 USD |
| 2022-12-23 |
44.9324 USD |
18.7001 DASH |
44.9324 USD |
43.9780 USD |
45.8867 USD |
45.7074 USD |
| 2022-12-22 |
44.9404 USD |
21.4838 DASH |
44.9404 USD |
43.9694 USD |
45.9115 USD |
43.9694 USD |
| 2022-12-21 |
44.5084 USD |
20.0359 DASH |
44.5084 USD |
43.8368 USD |
45.1800 USD |
45.0563 USD |
| 2022-12-20 |
44.6239 USD |
2.9583 DASH |
44.6239 USD |
43.4710 USD |
45.7769 USD |
45.0235 USD |
| 2022-12-19 |
45.4855 USD |
5.4697 DASH |
45.4855 USD |
43.4710 USD |
47.5000 USD |
43.4710 USD |
| 2022-12-18 |
45.2942 USD |
1.7149 DASH |
45.2942 USD |
44.5883 USD |
46.0000 USD |
44.5883 USD |
| 2022-12-17 |
45.1562 USD |
4.0874 DASH |
45.1562 USD |
44.0000 USD |
46.3124 USD |
45.0406 USD |
| 2022-12-16 |
47.8500 USD |
11.6980 DASH |
47.8500 USD |
45.9215 USD |
49.7785 USD |
45.9215 USD |
| 2022-12-15 |
50.9833 USD |
3.6991 DASH |
50.9833 USD |
50.5783 USD |
51.3882 USD |
50.5783 USD |
| 2022-12-14 |
51.5141 USD |
12.0352 DASH |
51.5141 USD |
51.0282 USD |
51.9999 USD |
51.1507 USD |
| 2022-12-13 |
50.7734 USD |
38.4408 DASH |
50.7734 USD |
49.5468 USD |
52.0000 USD |
51.0282 USD |
| 2022-12-12 |
49.3750 USD |
5.5945 DASH |
49.3750 USD |
47.7500 USD |
51.0000 USD |
50.8670 USD |
| 2022-12-11 |
49.4459 USD |
2.5863 DASH |
49.4459 USD |
48.9030 USD |
49.9887 USD |
49.7641 USD |
| 2022-12-10 |
49.2426 USD |
1.6449 DASH |
49.2426 USD |
48.4851 USD |
50.0000 USD |
50.0000 USD |
| 2022-12-09 |
47.8825 USD |
3.8295 DASH |
47.8825 USD |
46.7509 USD |
49.0141 USD |
48.4889 USD |
| 2022-12-08 |
46.4333 USD |
3.0157 DASH |
46.4333 USD |
45.9209 USD |
46.9457 USD |
46.9001 USD |
| 2022-12-07 |
47.4851 USD |
2.8247 DASH |
47.4851 USD |
46.0001 USD |
48.9700 USD |
46.2530 USD |
| 2022-12-06 |
49.0000 USD |
2.0082 DASH |
49.0000 USD |
48.0000 USD |
50.0000 USD |
48.1441 USD |
| 2022-12-05 |
47.8462 USD |
15.5810 DASH |
47.8462 USD |
46.4423 USD |
49.2500 USD |
49.2404 USD |
| 2022-12-04 |
46.5232 USD |
6.1174 DASH |
46.5232 USD |
45.8561 USD |
47.1904 USD |
46.5000 USD |