Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-25 |
51.4777 USD |
0.7555 DASH |
51.4777 USD |
50.6442 USD |
52.3111 USD |
52.3111 USD |
| 2022-08-24 |
51.5000 USD |
0.8263 DASH |
51.5000 USD |
50.0000 USD |
53.0000 USD |
52.9019 USD |
| 2022-08-23 |
49.3095 USD |
1.2010 DASH |
49.3095 USD |
48.8778 USD |
49.7411 USD |
49.6989 USD |
| 2022-08-22 |
47.9819 USD |
0.2583 DASH |
47.9819 USD |
47.0000 USD |
48.9637 USD |
48.8989 USD |
| 2022-08-21 |
48.0000 USD |
0.7422 DASH |
48.0000 USD |
47.0000 USD |
49.0000 USD |
48.9456 USD |
| 2022-08-20 |
48.6094 USD |
2.1349 DASH |
48.6094 USD |
47.2189 USD |
50.0000 USD |
47.5500 USD |
| 2022-08-19 |
52.4534 USD |
5.3313 DASH |
52.4534 USD |
48.4020 USD |
56.5048 USD |
50.7858 USD |
| 2022-08-18 |
55.4866 USD |
1.3480 DASH |
55.4866 USD |
54.3784 USD |
56.5949 USD |
54.3784 USD |
| 2022-08-17 |
55.4582 USD |
0.3170 DASH |
55.4582 USD |
54.0627 USD |
56.8537 USD |
54.1199 USD |
| 2022-08-16 |
56.2750 USD |
5.7323 DASH |
56.2750 USD |
54.0000 USD |
58.5500 USD |
54.0000 USD |
| 2022-08-15 |
56.6785 USD |
1.7061 DASH |
56.6785 USD |
54.3969 USD |
58.9600 USD |
54.3969 USD |
| 2022-08-14 |
58.5254 USD |
0.4172 DASH |
58.5254 USD |
57.1876 USD |
59.8631 USD |
57.1876 USD |
| 2022-08-13 |
57.6843 USD |
0.8084 DASH |
57.6843 USD |
56.3686 USD |
59.0000 USD |
59.0000 USD |
| 2022-08-12 |
57.3347 USD |
0.0537 DASH |
57.3347 USD |
56.3038 USD |
58.3655 USD |
58.2175 USD |
| 2022-08-11 |
56.5949 USD |
1.3490 DASH |
56.5949 USD |
54.8686 USD |
58.3212 USD |
56.1076 USD |
| 2022-08-10 |
54.9304 USD |
1.9137 DASH |
54.9304 USD |
53.2545 USD |
56.6062 USD |
56.6062 USD |
| 2022-08-09 |
57.3218 USD |
6.5627 DASH |
57.3218 USD |
54.7452 USD |
59.8984 USD |
54.8082 USD |
| 2022-08-08 |
55.2015 USD |
3.2919 DASH |
55.2015 USD |
53.5000 USD |
56.9029 USD |
54.1810 USD |
| 2022-08-07 |
55.1695 USD |
0.7783 DASH |
55.1695 USD |
53.4361 USD |
56.9029 USD |
53.9000 USD |
| 2022-08-06 |
54.2160 USD |
0.8515 DASH |
54.2160 USD |
52.3593 USD |
56.0727 USD |
56.0727 USD |
| 2022-08-05 |
53.3793 USD |
1.6705 DASH |
53.3793 USD |
52.0000 USD |
54.7586 USD |
54.7000 USD |
| 2022-08-04 |
52.6712 USD |
4.4319 DASH |
52.6712 USD |
50.5836 USD |
54.7588 USD |
51.0152 USD |
| 2022-08-03 |
51.5922 USD |
2.4068 DASH |
51.5922 USD |
48.8239 USD |
54.3606 USD |
54.3158 USD |
| 2022-08-02 |
50.9401 USD |
10.4282 DASH |
50.9401 USD |
49.0000 USD |
52.8801 USD |
49.4730 USD |
| 2022-08-01 |
53.2942 USD |
3.1512 DASH |
53.2942 USD |
50.5158 USD |
56.0727 USD |
50.8784 USD |
| 2022-07-31 |
53.8382 USD |
0.8842 DASH |
53.8382 USD |
52.3330 USD |
55.3435 USD |
52.6510 USD |
| 2022-07-30 |
53.4309 USD |
1.6121 DASH |
53.4309 USD |
50.7176 USD |
56.1442 USD |
52.3351 USD |
| 2022-07-29 |
54.4313 USD |
6.1632 DASH |
54.4313 USD |
50.5203 USD |
58.3422 USD |
50.5203 USD |
| 2022-07-28 |
50.2386 USD |
12.2366 DASH |
50.2386 USD |
46.4658 USD |
54.0115 USD |
53.9960 USD |
| 2022-07-27 |
46.2936 USD |
2.1998 DASH |
46.2936 USD |
44.5872 USD |
48.0000 USD |
46.0299 USD |
| 2022-07-26 |
48.0500 USD |
3.7086 DASH |
48.0500 USD |
45.1000 USD |
51.0000 USD |
45.1000 USD |
| 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 |