Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
43.0006 USD |
40.9435 DASH |
43.0006 USD |
42.1412 USD |
43.8600 USD |
42.2191 USD |
| 2022-11-01 |
43.8114 USD |
2.7444 DASH |
43.8114 USD |
43.2100 USD |
44.4127 USD |
43.2100 USD |
| 2022-10-31 |
44.5491 USD |
8.5618 DASH |
44.5491 USD |
43.2118 USD |
45.8864 USD |
43.3122 USD |
| 2022-10-30 |
45.3803 USD |
11.6673 DASH |
45.3803 USD |
44.2340 USD |
46.5266 USD |
44.2340 USD |
| 2022-10-29 |
44.7948 USD |
8.5425 DASH |
44.7948 USD |
43.5896 USD |
46.0000 USD |
44.6564 USD |
| 2022-10-28 |
44.2656 USD |
94.1256 DASH |
44.2656 USD |
43.0000 USD |
45.5313 USD |
43.5007 USD |
| 2022-10-27 |
44.7850 USD |
10.6810 DASH |
44.7850 USD |
44.0000 USD |
45.5700 USD |
44.0000 USD |
| 2022-10-26 |
45.2191 USD |
37.2746 DASH |
45.2191 USD |
42.9182 USD |
47.5200 USD |
44.0000 USD |
| 2022-10-25 |
42.1700 USD |
1.5292 DASH |
42.1700 USD |
41.5000 USD |
42.8400 USD |
42.8400 USD |
| 2022-10-24 |
43.6934 USD |
9.5632 DASH |
43.6934 USD |
41.5000 USD |
45.8867 USD |
42.0000 USD |
| 2022-10-23 |
42.4425 USD |
5.0793 DASH |
42.4425 USD |
41.9046 USD |
42.9805 USD |
42.9440 USD |
| 2022-10-22 |
42.9514 USD |
80.6102 DASH |
42.9514 USD |
42.9028 USD |
43.0000 USD |
43.0000 USD |
| 2022-10-21 |
43.3850 USD |
16.6399 DASH |
43.3850 USD |
40.5000 USD |
46.2700 USD |
42.3059 USD |
| 2022-10-20 |
42.9088 USD |
1.4843 DASH |
42.9088 USD |
42.0483 USD |
43.7693 USD |
42.0967 USD |
| 2022-10-19 |
42.1672 USD |
4.3613 DASH |
42.1672 USD |
42.0000 USD |
42.3345 USD |
42.0483 USD |
| 2022-10-18 |
43.5484 USD |
0.7621 DASH |
43.5484 USD |
43.3274 USD |
43.7693 USD |
43.3772 USD |
| 2022-10-17 |
42.9247 USD |
1.1275 DASH |
42.9247 USD |
42.1985 USD |
43.6509 USD |
43.4060 USD |
| 2022-10-16 |
42.3628 USD |
13.5403 DASH |
42.3628 USD |
41.4313 USD |
43.2944 USD |
41.4313 USD |
| 2022-10-15 |
42.9632 USD |
0.0767 DASH |
42.9632 USD |
42.9296 USD |
42.9969 USD |
42.9969 USD |
| 2022-10-14 |
42.2681 USD |
0.4567 DASH |
42.2681 USD |
41.5362 USD |
43.0000 USD |
41.5362 USD |
| 2022-10-13 |
42.3496 USD |
8.4866 DASH |
42.3496 USD |
40.4800 USD |
44.2192 USD |
40.4800 USD |
| 2022-10-12 |
44.4833 USD |
10.5791 DASH |
44.4833 USD |
42.6967 USD |
46.2700 USD |
43.2761 USD |
| 2022-10-11 |
43.8297 USD |
5.4203 DASH |
43.8297 USD |
42.6477 USD |
45.0118 USD |
42.6967 USD |
| 2022-10-10 |
44.6719 USD |
2.6276 DASH |
44.6719 USD |
44.0377 USD |
45.3062 USD |
45.3062 USD |
| 2022-10-09 |
43.6928 USD |
1.4355 DASH |
43.6928 USD |
42.9871 USD |
44.3985 USD |
43.2390 USD |
| 2022-10-08 |
44.2879 USD |
1.7994 DASH |
44.2879 USD |
44.2853 USD |
44.2905 USD |
44.2853 USD |
| 2022-10-07 |
43.8480 USD |
2.1933 DASH |
43.8480 USD |
43.1851 USD |
44.5109 USD |
44.3282 USD |
| 2022-10-06 |
43.5925 USD |
1.6339 DASH |
43.5925 USD |
42.6425 USD |
44.5425 USD |
44.4727 USD |
| 2022-10-05 |
43.0754 USD |
0.9441 DASH |
43.0754 USD |
42.3765 USD |
43.7743 USD |
43.7203 USD |
| 2022-10-04 |
42.3917 USD |
3.7317 DASH |
42.3917 USD |
41.1482 USD |
43.6352 USD |
43.6352 USD |
| 2022-10-03 |
41.8076 USD |
4.8964 DASH |
41.8076 USD |
41.1154 USD |
42.4997 USD |
42.4997 USD |
| 2022-10-02 |
43.1744 USD |
2.8667 DASH |
43.1744 USD |
42.0484 USD |
44.3005 USD |
42.0484 USD |
| 2022-10-01 |
43.2331 USD |
0.9399 DASH |
43.2331 USD |
42.0001 USD |
44.4662 USD |
42.2040 USD |
| 2022-09-30 |
43.0583 USD |
16.2220 DASH |
43.0583 USD |
42.1166 USD |
44.0000 USD |
43.9999 USD |
| 2022-09-29 |
43.0394 USD |
9.8157 DASH |
43.0394 USD |
42.0788 USD |
44.0000 USD |
43.8581 USD |
| 2022-09-28 |
42.8830 USD |
14.8921 DASH |
42.8830 USD |
41.7659 USD |
44.0000 USD |
43.9412 USD |
| 2022-09-27 |
44.5172 USD |
7.1179 DASH |
44.5172 USD |
43.4487 USD |
45.5857 USD |
43.4500 USD |
| 2022-09-26 |
44.9236 USD |
0.0445 DASH |
44.9236 USD |
44.9236 USD |
44.9236 USD |
44.9236 USD |
| 2022-09-25 |
44.3934 USD |
0.3405 DASH |
44.3934 USD |
43.8249 USD |
44.9618 USD |
43.8753 USD |
| 2022-09-24 |
44.1469 USD |
0.5563 DASH |
44.1469 USD |
43.2938 USD |
45.0000 USD |
45.0000 USD |
| 2022-09-23 |
45.1250 USD |
1.7509 DASH |
45.1250 USD |
44.0000 USD |
46.2500 USD |
45.0000 USD |
| 2022-09-22 |
43.2498 USD |
0.2322 DASH |
43.2498 USD |
41.5000 USD |
44.9996 USD |
42.2058 USD |
| 2022-09-21 |
43.3500 USD |
24.7195 DASH |
43.3500 USD |
41.7000 USD |
45.0000 USD |
44.0000 USD |
| 2022-09-20 |
42.9319 USD |
7.8524 DASH |
42.9319 USD |
41.8637 USD |
44.0000 USD |
43.0007 USD |
| 2022-09-19 |
43.0504 USD |
22.5270 DASH |
43.0504 USD |
41.5000 USD |
44.6009 USD |
41.5000 USD |
| 2022-09-18 |
47.7500 USD |
13.9863 DASH |
47.7500 USD |
45.0000 USD |
50.5000 USD |
45.0000 USD |
| 2022-09-17 |
46.4711 USD |
0.5364 DASH |
46.4711 USD |
46.0292 USD |
46.9130 USD |
46.9130 USD |
| 2022-09-16 |
47.5000 USD |
18.0898 DASH |
47.5000 USD |
45.0000 USD |
50.0000 USD |
45.0000 USD |
| 2022-09-15 |
46.6250 USD |
2.2868 DASH |
46.6250 USD |
45.2500 USD |
48.0000 USD |
48.0000 USD |
| 2022-09-14 |
46.2980 USD |
0.3229 DASH |
46.2980 USD |
45.5959 USD |
47.0000 USD |
45.5959 USD |