Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-05 |
60.5001 USD |
16.6485 DASH |
60.5001 USD |
59.0001 USD |
62.0000 USD |
59.3004 USD |
| 2022-06-04 |
61.2567 USD |
0.1495 DASH |
61.2567 USD |
60.0000 USD |
62.5134 USD |
62.0000 USD |
| 2022-06-03 |
62.4112 USD |
5.2513 DASH |
62.4112 USD |
59.7006 USD |
65.1219 USD |
62.0000 USD |
| 2022-06-02 |
63.1009 USD |
3.2242 DASH |
63.1009 USD |
60.6219 USD |
65.5800 USD |
61.0000 USD |
| 2022-06-01 |
65.0764 USD |
6.1859 DASH |
65.0764 USD |
61.8757 USD |
68.2771 USD |
61.8757 USD |
| 2022-05-31 |
65.8844 USD |
7.0132 DASH |
65.8844 USD |
62.1085 USD |
69.6604 USD |
65.3683 USD |
| 2022-05-30 |
61.7113 USD |
3.9000 DASH |
61.7113 USD |
57.8940 USD |
65.5286 USD |
63.1218 USD |
| 2022-05-29 |
61.4884 USD |
5.0024 DASH |
61.4884 USD |
57.6085 USD |
65.3683 USD |
60.3239 USD |
| 2022-05-28 |
61.6000 USD |
3.8983 DASH |
61.6000 USD |
56.9000 USD |
66.3000 USD |
57.3500 USD |
| 2022-05-27 |
60.4020 USD |
6.4154 DASH |
60.4020 USD |
57.5000 USD |
63.3041 USD |
57.7355 USD |
| 2022-05-26 |
62.3008 USD |
1.9445 DASH |
62.3008 USD |
59.6016 USD |
65.0000 USD |
59.6016 USD |
| 2022-05-25 |
63.9565 USD |
2.8202 DASH |
63.9565 USD |
62.5447 USD |
65.3683 USD |
65.3030 USD |
| 2022-05-24 |
63.8088 USD |
0.8116 DASH |
63.8088 USD |
62.0610 USD |
65.5566 USD |
62.0610 USD |
| 2022-05-23 |
64.6321 USD |
6.8259 DASH |
64.6321 USD |
62.4375 USD |
66.8267 USD |
65.5700 USD |
| 2022-05-22 |
62.4500 USD |
2.7759 DASH |
62.4500 USD |
59.1000 USD |
65.8000 USD |
60.2837 USD |
| 2022-05-21 |
64.3208 USD |
8.0590 DASH |
64.3208 USD |
58.7100 USD |
69.9315 USD |
64.6000 USD |
| 2022-05-20 |
61.5046 USD |
11.6466 DASH |
61.5046 USD |
59.3178 USD |
63.6914 USD |
59.3615 USD |
| 2022-05-19 |
60.6137 USD |
5.5549 DASH |
60.6137 USD |
58.5000 USD |
62.7273 USD |
62.5795 USD |