Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
23.0462 USD |
0.5121 DASH |
23.0462 USD |
22.9000 USD |
23.1924 USD |
23.1924 USD |
| 2024-10-30 |
23.9303 USD |
0.9424 DASH |
23.9303 USD |
23.4822 USD |
24.3783 USD |
23.4822 USD |
| 2024-10-29 |
23.7532 USD |
17.9751 DASH |
23.7532 USD |
23.4800 USD |
24.0263 USD |
24.0263 USD |
| 2024-10-28 |
22.9802 USD |
0.0523 DASH |
22.9802 USD |
22.9802 USD |
22.9802 USD |
22.9802 USD |
| 2024-10-27 |
22.8000 USD |
0.0000 DASH |
22.8000 USD |
22.8000 USD |
22.8000 USD |
22.8000 USD |
| 2024-10-26 |
23.6204 USD |
1.8700 DASH |
23.6204 USD |
22.8000 USD |
24.4407 USD |
22.8000 USD |
| 2024-10-25 |
24.1854 USD |
0.4297 DASH |
24.1854 USD |
23.9300 USD |
24.4407 USD |
23.9898 USD |
| 2024-10-24 |
24.3450 USD |
0.1619 DASH |
24.3450 USD |
24.2856 USD |
24.4044 USD |
24.2856 USD |
| 2024-10-23 |
24.2641 USD |
7.6323 DASH |
24.2641 USD |
24.0000 USD |
24.5282 USD |
24.0000 USD |
| 2024-10-22 |
24.4819 USD |
1.0787 DASH |
24.4819 USD |
24.1105 USD |
24.8533 USD |
24.1105 USD |
| 2024-10-21 |
24.9718 USD |
0.6286 DASH |
24.9718 USD |
24.8182 USD |
25.1254 USD |
25.1151 USD |
| 2024-10-20 |
24.4185 USD |
0.0141 DASH |
24.4185 USD |
24.3369 USD |
24.5000 USD |
24.3369 USD |
| 2024-10-19 |
24.6210 USD |
0.0140 DASH |
24.6210 USD |
24.5000 USD |
24.7420 USD |
24.5000 USD |
| 2024-10-18 |
24.7002 USD |
0.5903 DASH |
24.7002 USD |
24.1961 USD |
25.2043 USD |
24.1961 USD |
| 2024-10-17 |
24.9793 USD |
1.8679 DASH |
24.9793 USD |
24.6169 USD |
25.3418 USD |
25.2701 USD |
| 2024-10-16 |
24.9793 USD |
1.5703 DASH |
24.9793 USD |
24.6169 USD |
25.3418 USD |
24.6169 USD |
| 2024-10-15 |
25.2455 USD |
0.0264 DASH |
25.2455 USD |
25.0514 USD |
25.4397 USD |
25.0514 USD |
| 2024-10-14 |
24.9186 USD |
0.4314 DASH |
24.9186 USD |
24.6316 USD |
25.2056 USD |
25.0400 USD |
| 2024-10-13 |
25.0873 USD |
0.3312 DASH |
25.0873 USD |
24.7932 USD |
25.3815 USD |
24.7932 USD |
| 2024-10-12 |
25.9399 USD |
1.2849 DASH |
25.9399 USD |
24.6998 USD |
27.1800 USD |
25.0000 USD |
| 2024-10-11 |
24.4853 USD |
3.5105 DASH |
24.4853 USD |
24.3071 USD |
24.6636 USD |
24.3071 USD |
| 2024-10-10 |
24.3318 USD |
1.5547 DASH |
24.3318 USD |
24.0000 USD |
24.6636 USD |
24.6636 USD |
| 2024-10-09 |
24.5970 USD |
0.3116 DASH |
24.5970 USD |
24.3695 USD |
24.8245 USD |
24.3695 USD |
| 2024-10-08 |
25.6910 USD |
1.4038 DASH |
25.6910 USD |
24.6537 USD |
26.7282 USD |
24.6980 USD |
| 2024-10-07 |
25.8996 USD |
1.0900 DASH |
25.8996 USD |
24.9661 USD |
26.8330 USD |
25.5100 USD |
| 2024-10-06 |
25.0491 USD |
0.7809 DASH |
25.0491 USD |
24.8469 USD |
25.2513 USD |
25.2513 USD |
| 2024-10-05 |
24.7935 USD |
0.0252 DASH |
24.7935 USD |
24.7402 USD |
24.8469 USD |
24.8469 USD |
| 2024-10-04 |
24.2750 USD |
0.2360 DASH |
24.2750 USD |
24.2750 USD |
24.2750 USD |
24.2750 USD |
| 2024-10-03 |
24.6328 USD |
1.1491 DASH |
24.6328 USD |
24.2656 USD |
25.0000 USD |
24.2750 USD |
| 2024-10-02 |
24.8328 USD |
0.0129 DASH |
24.8328 USD |
24.6656 USD |
25.0000 USD |
25.0000 USD |
| 2024-10-01 |
26.2939 USD |
5.9388 DASH |
26.2939 USD |
25.7000 USD |
26.8879 USD |
25.7000 USD |
| 2024-09-30 |
26.5368 USD |
0.5805 DASH |
26.5368 USD |
26.1053 USD |
26.9683 USD |
26.8879 USD |
| 2024-09-29 |
26.6841 USD |
0.1580 DASH |
26.6841 USD |
26.4000 USD |
26.9683 USD |
26.9683 USD |
| 2024-09-28 |
26.8190 USD |
0.3123 DASH |
26.8190 USD |
26.4000 USD |
27.2380 USD |
26.9683 USD |
| 2024-09-27 |
27.0310 USD |
0.5959 DASH |
27.0310 USD |
26.5621 USD |
27.5000 USD |
26.9683 USD |
| 2024-09-26 |
26.6309 USD |
1.6739 DASH |
26.6309 USD |
26.4369 USD |
26.8250 USD |
26.8223 USD |
| 2024-09-25 |
26.1936 USD |
0.1695 DASH |
26.1936 USD |
25.9502 USD |
26.4369 USD |
26.4369 USD |
| 2024-09-24 |
26.2063 USD |
4.1481 DASH |
26.2063 USD |
25.9757 USD |
26.4369 USD |
26.4369 USD |
| 2024-09-23 |
26.0684 USD |
0.9992 DASH |
26.0684 USD |
25.7000 USD |
26.4369 USD |
25.7000 USD |
| 2024-09-22 |
25.9633 USD |
0.0998 DASH |
25.9633 USD |
25.7515 USD |
26.1751 USD |
25.7515 USD |
| 2024-09-21 |
26.2623 USD |
1.2219 DASH |
26.2623 USD |
25.9627 USD |
26.5619 USD |
26.5619 USD |
| 2024-09-20 |
26.0736 USD |
1.4554 DASH |
26.0736 USD |
25.9270 USD |
26.2202 USD |
25.9270 USD |
| 2024-09-19 |
25.6480 USD |
7.4214 DASH |
25.6480 USD |
25.2602 USD |
26.0357 USD |
26.0357 USD |
| 2024-09-18 |
25.0019 USD |
4.9450 DASH |
25.0019 USD |
24.7696 USD |
25.2341 USD |
24.7696 USD |
| 2024-09-17 |
24.9085 USD |
2.8339 DASH |
24.9085 USD |
24.8480 USD |
24.9690 USD |
24.9690 USD |
| 2024-09-16 |
25.0822 USD |
0.2149 DASH |
25.0822 USD |
24.6770 USD |
25.4873 USD |
24.6770 USD |
| 2024-09-15 |
25.2946 USD |
0.3376 DASH |
25.2946 USD |
25.0879 USD |
25.5012 USD |
25.2426 USD |
| 2024-09-14 |
25.2754 USD |
6.0727 DASH |
25.2754 USD |
25.0879 USD |
25.4629 USD |
25.0879 USD |
| 2024-09-13 |
25.4247 USD |
0.0947 DASH |
25.4247 USD |
25.3611 USD |
25.4883 USD |
25.4629 USD |
| 2024-09-12 |
25.2863 USD |
0.0662 DASH |
25.2863 USD |
25.2036 USD |
25.3690 USD |
25.2036 USD |