Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
46.9991 USD |
3.5325 DASH |
46.9991 USD |
46.1011 USD |
47.8971 USD |
46.2533 USD |
| 2022-12-02 |
47.0746 USD |
15.6712 DASH |
47.0746 USD |
46.0001 USD |
48.1491 USD |
47.6000 USD |
| 2022-12-01 |
46.1986 USD |
2.3105 DASH |
46.1986 USD |
44.3971 USD |
48.0000 USD |
48.0000 USD |
| 2022-11-30 |
45.3618 USD |
2.5874 DASH |
45.3618 USD |
44.5724 USD |
46.1512 USD |
44.5724 USD |
| 2022-11-29 |
43.5685 USD |
4.0774 DASH |
43.5685 USD |
42.1370 USD |
45.0000 USD |
44.9325 USD |
| 2022-11-28 |
42.0245 USD |
3.1556 DASH |
42.0245 USD |
40.7335 USD |
43.3156 USD |
40.8000 USD |
| 2022-11-27 |
43.6866 USD |
2.3973 DASH |
43.6866 USD |
42.9600 USD |
44.4133 USD |
44.0949 USD |
| 2022-11-26 |
43.6629 USD |
1.7103 DASH |
43.6629 USD |
42.9126 USD |
44.4133 USD |
43.7535 USD |
| 2022-11-25 |
44.1755 USD |
0.2795 DASH |
44.1755 USD |
42.8598 USD |
45.4912 USD |
42.9106 USD |
| 2022-11-24 |
44.6722 USD |
1.2114 DASH |
44.6722 USD |
43.4576 USD |
45.8867 USD |
44.5000 USD |
| 2022-11-23 |
42.1609 USD |
29.9722 DASH |
42.1609 USD |
39.1000 USD |
45.2218 USD |
45.1766 USD |
| 2022-11-22 |
37.8374 USD |
4.4670 DASH |
37.8374 USD |
36.3396 USD |
39.3352 USD |
39.1000 USD |
| 2022-11-21 |
36.7891 USD |
13.3618 DASH |
36.7891 USD |
36.3583 USD |
37.2198 USD |
36.8544 USD |
| 2022-11-20 |
37.3396 USD |
0.5201 DASH |
37.3396 USD |
36.8072 USD |
37.8720 USD |
37.0924 USD |
| 2022-11-19 |
37.1186 USD |
2.5124 DASH |
37.1186 USD |
36.5315 USD |
37.7058 USD |
37.6210 USD |
| 2022-11-18 |
36.0622 USD |
1.9172 DASH |
36.0622 USD |
35.2500 USD |
36.8745 USD |
35.9418 USD |
| 2022-11-17 |
35.5370 USD |
0.1847 DASH |
35.5370 USD |
35.2500 USD |
35.8240 USD |
35.8041 USD |
| 2022-11-16 |
36.2417 USD |
0.4924 DASH |
36.2417 USD |
35.5129 USD |
36.9704 USD |
35.8345 USD |
| 2022-11-15 |
36.3610 USD |
14.9091 DASH |
36.3610 USD |
35.0000 USD |
37.7219 USD |
36.6638 USD |
| 2022-11-14 |
35.7200 USD |
10.8015 DASH |
35.7200 USD |
34.4400 USD |
37.0000 USD |
35.8093 USD |
| 2022-11-13 |
39.8950 USD |
13.7440 DASH |
39.8950 USD |
35.0100 USD |
44.7800 USD |
36.0000 USD |
| 2022-11-12 |
37.1033 USD |
27.5783 DASH |
37.1033 USD |
36.0000 USD |
38.2067 USD |
36.7750 USD |
| 2022-11-11 |
38.9687 USD |
2.4316 DASH |
38.9687 USD |
37.9373 USD |
40.0000 USD |
37.9373 USD |
| 2022-11-10 |
37.0000 USD |
16.3072 DASH |
37.0000 USD |
35.0000 USD |
39.0000 USD |
37.9770 USD |
| 2022-11-09 |
39.0000 USD |
237.3031 DASH |
39.0000 USD |
35.0000 USD |
43.0000 USD |
35.0000 USD |
| 2022-11-08 |
47.2786 USD |
30.9129 DASH |
47.2786 USD |
44.5724 USD |
49.9849 USD |
45.8161 USD |
| 2022-11-07 |
47.0316 USD |
21.9169 DASH |
47.0316 USD |
45.0000 USD |
49.0631 USD |
49.0631 USD |
| 2022-11-06 |
47.9844 USD |
9.3167 DASH |
47.9844 USD |
47.0000 USD |
48.9687 USD |
47.0000 USD |
| 2022-11-05 |
48.4497 USD |
64.9588 DASH |
48.4497 USD |
45.8993 USD |
51.0000 USD |
47.4857 USD |
| 2022-11-04 |
45.4916 USD |
5.9660 DASH |
45.4916 USD |
44.9832 USD |
46.0000 USD |
46.0000 USD |
| 2022-11-03 |
43.4374 USD |
0.8480 DASH |
43.4374 USD |
42.1897 USD |
44.6851 USD |
44.3963 USD |
| 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 |