Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-13 |
47.7689 USD |
4.7019 DASH |
47.7689 USD |
45.5436 USD |
49.9943 USD |
49.9484 USD |
| 2022-09-12 |
50.1517 USD |
2.4392 DASH |
50.1517 USD |
48.3034 USD |
52.0000 USD |
48.4516 USD |
| 2022-09-11 |
50.3143 USD |
22.6182 DASH |
50.3143 USD |
49.3471 USD |
51.2815 USD |
50.5392 USD |
| 2022-09-10 |
50.3373 USD |
2.1648 DASH |
50.3373 USD |
48.6746 USD |
52.0000 USD |
49.5853 USD |
| 2022-09-09 |
49.0724 USD |
6.4454 DASH |
49.0724 USD |
47.1948 USD |
50.9500 USD |
50.9500 USD |
| 2022-09-08 |
48.1341 USD |
4.4406 DASH |
48.1341 USD |
46.9032 USD |
49.3650 USD |
49.0000 USD |
| 2022-09-07 |
45.9917 USD |
20.5220 DASH |
45.9917 USD |
45.0000 USD |
46.9834 USD |
46.9834 USD |
| 2022-09-06 |
47.5000 USD |
8.2058 DASH |
47.5000 USD |
45.0000 USD |
50.0000 USD |
45.5715 USD |
| 2022-09-05 |
48.5330 USD |
23.8015 DASH |
48.5330 USD |
47.1374 USD |
49.9287 USD |
47.1374 USD |
| 2022-09-04 |
48.0486 USD |
3.4122 DASH |
48.0486 USD |
47.2831 USD |
48.8142 USD |
48.8142 USD |
| 2022-09-03 |
48.8657 USD |
0.1093 DASH |
48.8657 USD |
48.7580 USD |
48.9734 USD |
48.7580 USD |
| 2022-09-02 |
46.7143 USD |
2.1429 DASH |
46.7143 USD |
43.5000 USD |
49.9287 USD |
47.0000 USD |
| 2022-09-01 |
47.7143 USD |
0.5339 DASH |
47.7143 USD |
45.5000 USD |
49.9287 USD |
46.0000 USD |
| 2022-08-31 |
48.0408 USD |
2.1659 DASH |
48.0408 USD |
46.5000 USD |
49.5816 USD |
46.5000 USD |
| 2022-08-30 |
48.8859 USD |
5.1429 DASH |
48.8859 USD |
47.8431 USD |
49.9287 USD |
47.8431 USD |
| 2022-08-29 |
47.3371 USD |
1.8579 DASH |
47.3371 USD |
45.7208 USD |
48.9534 USD |
48.9534 USD |
| 2022-08-28 |
47.4785 USD |
4.4003 DASH |
47.4785 USD |
46.2806 USD |
48.6763 USD |
46.3429 USD |
| 2022-08-27 |
48.0089 USD |
0.5014 DASH |
48.0089 USD |
46.0891 USD |
49.9287 USD |
46.1421 USD |
| 2022-08-26 |
49.4873 USD |
4.9064 DASH |
49.4873 USD |
47.1139 USD |
51.8608 USD |
47.1139 USD |