Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
49.9784 USD |
7.2646 DASH |
49.9784 USD |
46.9568 USD |
53.0000 USD |
46.9568 USD |
| 2022-07-24 |
49.8879 USD |
1.8923 DASH |
49.8879 USD |
48.2970 USD |
51.4787 USD |
51.0000 USD |
| 2022-07-23 |
49.5503 USD |
0.1088 DASH |
49.5503 USD |
47.8220 USD |
51.2786 USD |
48.3222 USD |
| 2022-07-22 |
48.6737 USD |
2.7035 DASH |
48.6737 USD |
45.2603 USD |
52.0871 USD |
52.0871 USD |
| 2022-07-21 |
48.6847 USD |
5.5394 DASH |
48.6847 USD |
45.0000 USD |
52.3694 USD |
45.2603 USD |
| 2022-07-20 |
51.3013 USD |
2.0350 DASH |
51.3013 USD |
49.6026 USD |
53.0000 USD |
50.0998 USD |
| 2022-07-19 |
51.0381 USD |
2.3935 DASH |
51.0381 USD |
49.1217 USD |
52.9544 USD |
52.0000 USD |
| 2022-07-18 |
50.3399 USD |
1.7312 DASH |
50.3399 USD |
47.6798 USD |
53.0000 USD |
50.0000 USD |
| 2022-07-17 |
47.0100 USD |
17.7156 DASH |
47.0100 USD |
45.0199 USD |
49.0000 USD |
48.9753 USD |
| 2022-07-16 |
44.1046 USD |
1.3257 DASH |
44.1046 USD |
42.2094 USD |
45.9999 USD |
45.8867 USD |
| 2022-07-15 |
44.1047 USD |
3.4501 DASH |
44.1047 USD |
42.2094 USD |
46.0000 USD |
45.9999 USD |
| 2022-07-14 |
43.2446 USD |
2.2851 DASH |
43.2446 USD |
42.2164 USD |
44.2729 USD |
42.3742 USD |
| 2022-07-13 |
42.8684 USD |
4.5948 DASH |
42.8684 USD |
41.1753 USD |
44.5615 USD |
44.3784 USD |
| 2022-07-12 |
44.9310 USD |
9.0979 DASH |
44.9310 USD |
41.8619 USD |
48.0000 USD |
41.8619 USD |
| 2022-07-11 |
46.8902 USD |
3.7564 DASH |
46.8902 USD |
44.5011 USD |
49.2793 USD |
45.0182 USD |
| 2022-07-10 |
48.7789 USD |
11.8460 DASH |
48.7789 USD |
48.0067 USD |
49.5511 USD |
48.2497 USD |
| 2022-07-09 |
48.0612 USD |
2.7159 DASH |
48.0612 USD |
47.0000 USD |
49.1225 USD |
49.1091 USD |
| 2022-07-08 |
47.5103 USD |
1.1987 DASH |
47.5103 USD |
45.9368 USD |
49.0838 USD |
48.0000 USD |
| 2022-07-07 |
46.2018 USD |
6.4791 DASH |
46.2018 USD |
44.9270 USD |
47.4766 USD |
47.4766 USD |
| 2022-07-06 |
45.7757 USD |
0.8855 DASH |
45.7757 USD |
44.5525 USD |
46.9990 USD |
44.6006 USD |
| 2022-07-05 |
45.6088 USD |
16.0623 DASH |
45.6088 USD |
43.4276 USD |
47.7900 USD |
45.0000 USD |
| 2022-07-04 |
45.8241 USD |
4.9134 DASH |
45.8241 USD |
43.8583 USD |
47.7900 USD |
47.7900 USD |
| 2022-07-03 |
45.1814 USD |
2.1973 DASH |
45.1814 USD |
43.3627 USD |
47.0000 USD |
46.8635 USD |
| 2022-07-02 |
45.5495 USD |
0.1083 DASH |
45.5495 USD |
43.1783 USD |
47.9208 USD |
47.0000 USD |
| 2022-07-01 |
45.4850 USD |
8.8437 DASH |
45.4850 USD |
43.0000 USD |
47.9701 USD |
47.9701 USD |
| 2022-06-30 |
46.5378 USD |
3.7022 DASH |
46.5378 USD |
43.0757 USD |
50.0000 USD |
43.0757 USD |
| 2022-06-29 |
49.8814 USD |
3.2992 DASH |
49.8814 USD |
46.2630 USD |
53.4998 USD |
50.0000 USD |
| 2022-06-28 |
51.5900 USD |
6.1133 DASH |
51.5900 USD |
49.1685 USD |
54.0115 USD |
49.1685 USD |
| 2022-06-27 |
53.0000 USD |
1.6351 DASH |
53.0000 USD |
51.0000 USD |
55.0000 USD |
51.0000 USD |
| 2022-06-26 |
56.0814 USD |
0.9788 DASH |
56.0814 USD |
53.7700 USD |
58.3927 USD |
55.0000 USD |
| 2022-06-25 |
53.9943 USD |
1.1809 DASH |
53.9943 USD |
52.7740 USD |
55.2146 USD |
54.0000 USD |
| 2022-06-24 |
52.0123 USD |
9.6456 DASH |
52.0123 USD |
50.0245 USD |
54.0000 USD |
52.7740 USD |
| 2022-06-23 |
48.8979 USD |
1.3727 DASH |
48.8979 USD |
48.0000 USD |
49.7959 USD |
49.7461 USD |
| 2022-06-22 |
48.8546 USD |
10.5500 DASH |
48.8546 USD |
46.0000 USD |
51.7093 USD |
47.3754 USD |
| 2022-06-21 |
49.3246 USD |
22.1300 DASH |
49.3246 USD |
46.6492 USD |
52.0000 USD |
52.0000 USD |
| 2022-06-20 |
46.0350 USD |
27.6004 DASH |
46.0350 USD |
44.2000 USD |
47.8700 USD |
45.6338 USD |
| 2022-06-19 |
44.6361 USD |
8.4989 DASH |
44.6361 USD |
41.4022 USD |
47.8700 USD |
44.6167 USD |
| 2022-06-18 |
44.5240 USD |
3.0366 DASH |
44.5240 USD |
43.0480 USD |
46.0000 USD |
43.0480 USD |
| 2022-06-17 |
45.3089 USD |
0.3956 DASH |
45.3089 USD |
44.2975 USD |
46.3204 USD |
45.0000 USD |
| 2022-06-16 |
45.9907 USD |
2.1958 DASH |
45.9907 USD |
44.0000 USD |
47.9815 USD |
44.0000 USD |
| 2022-06-15 |
43.9752 USD |
13.9786 DASH |
43.9752 USD |
41.9504 USD |
46.0000 USD |
42.2434 USD |
| 2022-06-14 |
44.8736 USD |
3.6111 DASH |
44.8736 USD |
42.7473 USD |
47.0000 USD |
44.2637 USD |
| 2022-06-13 |
47.5822 USD |
22.7529 DASH |
47.5822 USD |
42.5029 USD |
52.6615 USD |
47.0000 USD |
| 2022-06-12 |
51.7922 USD |
110.4673 DASH |
51.7922 USD |
48.5844 USD |
55.0000 USD |
50.5844 USD |
| 2022-06-11 |
53.7867 USD |
9.0766 DASH |
53.7867 USD |
51.0000 USD |
56.5733 USD |
51.0000 USD |
| 2022-06-10 |
58.7195 USD |
11.9681 DASH |
58.7195 USD |
56.4391 USD |
61.0000 USD |
56.4391 USD |
| 2022-06-09 |
59.7817 USD |
9.9867 DASH |
59.7817 USD |
58.2701 USD |
61.2932 USD |
61.0000 USD |
| 2022-06-08 |
60.8000 USD |
5.8513 DASH |
60.8000 USD |
60.0000 USD |
61.6000 USD |
60.5840 USD |
| 2022-06-07 |
60.2861 USD |
8.5875 DASH |
60.2861 USD |
58.1281 USD |
62.4442 USD |
62.0000 USD |
| 2022-06-06 |
62.2268 USD |
2.2041 DASH |
62.2268 USD |
61.0000 USD |
63.4537 USD |
63.0000 USD |