Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
60.2350 USD |
6.8655 DASH |
60.2350 USD |
59.4701 USD |
61.0000 USD |
59.4701 USD |
| 2022-05-17 |
61.5710 USD |
9.5423 DASH |
61.5710 USD |
58.6997 USD |
64.4423 USD |
63.9728 USD |
| 2022-05-16 |
61.6571 USD |
15.1705 DASH |
61.6571 USD |
58.2986 USD |
65.0156 USD |
59.3347 USD |
| 2022-05-15 |
62.8542 USD |
15.2154 DASH |
62.8542 USD |
60.6928 USD |
65.0156 USD |
61.1177 USD |
| 2022-05-14 |
63.9970 USD |
9.9709 DASH |
63.9970 USD |
58.5141 USD |
69.4800 USD |
58.5141 USD |
| 2022-05-13 |
62.7366 USD |
22.1877 DASH |
62.7366 USD |
55.5417 USD |
69.9315 USD |
66.8239 USD |
| 2022-05-12 |
61.0000 USD |
64.9524 DASH |
61.0000 USD |
50.0001 USD |
72.0000 USD |
58.2815 USD |
| 2022-05-11 |
73.1821 USD |
51.8619 DASH |
73.1821 USD |
64.5000 USD |
81.8643 USD |
64.5000 USD |
| 2022-05-10 |
78.1284 USD |
204.8696 DASH |
78.1284 USD |
72.9198 USD |
83.3370 USD |
76.9917 USD |
| 2022-05-09 |
84.0204 USD |
107.0005 DASH |
84.0204 USD |
75.0001 USD |
93.0406 USD |
78.0000 USD |
| 2022-05-08 |
89.8849 USD |
4.4137 DASH |
89.8849 USD |
86.0000 USD |
93.7699 USD |
93.2598 USD |
| 2022-05-07 |
92.0848 USD |
47.5454 DASH |
92.0848 USD |
89.1696 USD |
95.0000 USD |
89.3083 USD |
| 2022-05-06 |
92.4567 USD |
48.4592 DASH |
92.4567 USD |
90.0000 USD |
94.9133 USD |
94.9133 USD |
| 2022-05-05 |
95.4314 USD |
48.4896 DASH |
95.4314 USD |
90.0000 USD |
100.8629 USD |
94.8492 USD |
| 2022-05-04 |
93.6224 USD |
31.1309 DASH |
93.6224 USD |
91.4698 USD |
95.7750 USD |
95.7750 USD |
| 2022-05-03 |
93.5194 USD |
1.4942 DASH |
93.5194 USD |
91.2000 USD |
95.8387 USD |
91.9212 USD |
| 2022-05-02 |
93.6892 USD |
12.2909 DASH |
93.6892 USD |
91.1000 USD |
96.2783 USD |
91.1000 USD |
| 2022-05-01 |
93.0593 USD |
8.0034 DASH |
93.0593 USD |
89.9067 USD |
96.2119 USD |
93.1500 USD |
| 2022-04-30 |
95.3468 USD |
12.7183 DASH |
95.3468 USD |
91.6936 USD |
99.0000 USD |
91.6936 USD |
| 2022-04-29 |
99.9432 USD |
5.4127 DASH |
99.9432 USD |
96.9521 USD |
102.9343 USD |
96.9521 USD |
| 2022-04-28 |
103.2354 USD |
6.3244 DASH |
103.2354 USD |
98.2074 USD |
108.2634 USD |
99.2893 USD |
| 2022-04-27 |
99.3344 USD |
6.8906 DASH |
99.3344 USD |
98.1000 USD |
100.5687 USD |
98.2088 USD |
| 2022-04-26 |
103.6005 USD |
3.4830 DASH |
103.6005 USD |
100.0010 USD |
107.2000 USD |
102.9303 USD |
| 2022-04-25 |
101.8393 USD |
12.1747 DASH |
101.8393 USD |
98.7151 USD |
104.9634 USD |
104.5680 USD |
| 2022-04-24 |
105.7312 USD |
22.8083 DASH |
105.7312 USD |
104.2624 USD |
107.2000 USD |
104.2624 USD |
| 2022-04-23 |
106.4394 USD |
1.1346 DASH |
106.4394 USD |
105.3789 USD |
107.5000 USD |
107.2000 USD |
| 2022-04-22 |
107.3499 USD |
20.9421 DASH |
107.3499 USD |
104.4601 USD |
110.2397 USD |
104.4601 USD |
| 2022-04-21 |
110.5000 USD |
26.8369 DASH |
110.5000 USD |
109.0000 USD |
112.0000 USD |
111.9876 USD |
| 2022-04-20 |
110.5000 USD |
2.5308 DASH |
110.5000 USD |
109.0000 USD |
112.0000 USD |
110.9606 USD |
| 2022-04-19 |
111.6749 USD |
0.3562 DASH |
111.6749 USD |
109.1188 USD |
114.2309 USD |
114.1168 USD |
| 2022-04-18 |
108.1589 USD |
8.9147 DASH |
108.1589 USD |
105.0600 USD |
111.2578 USD |
110.4133 USD |
| 2022-04-17 |
112.7866 USD |
0.1563 DASH |
112.7866 USD |
111.1640 USD |
114.4091 USD |
111.4721 USD |
| 2022-04-16 |
112.7723 USD |
0.2673 DASH |
112.7723 USD |
111.0211 USD |
114.5235 USD |
111.1362 USD |
| 2022-04-15 |
112.2734 USD |
0.5198 DASH |
112.2734 USD |
110.9019 USD |
113.6448 USD |
111.3096 USD |
| 2022-04-14 |
110.2514 USD |
1.6982 DASH |
110.2514 USD |
106.7189 USD |
113.7839 USD |
106.7189 USD |
| 2022-04-13 |
107.1067 USD |
2.1379 DASH |
107.1067 USD |
103.8000 USD |
110.4133 USD |
107.6736 USD |
| 2022-04-12 |
111.0918 USD |
62.3533 DASH |
111.0918 USD |
102.3001 USD |
119.8835 USD |
102.3001 USD |
| 2022-04-11 |
112.7500 USD |
28.7659 DASH |
112.7500 USD |
107.5000 USD |
118.0000 USD |
107.5000 USD |
| 2022-04-10 |
120.1456 USD |
5.0641 DASH |
120.1456 USD |
116.5864 USD |
123.7048 USD |
116.5864 USD |
| 2022-04-09 |
120.5954 USD |
4.7952 DASH |
120.5954 USD |
116.9687 USD |
124.2220 USD |
120.0000 USD |
| 2022-04-08 |
121.5000 USD |
11.6702 DASH |
121.5000 USD |
118.0000 USD |
125.0000 USD |
120.1100 USD |
| 2022-04-07 |
120.0903 USD |
21.4974 DASH |
120.0903 USD |
116.4225 USD |
123.7582 USD |
123.5440 USD |
| 2022-04-06 |
126.2004 USD |
34.1747 DASH |
126.2004 USD |
116.2601 USD |
136.1407 USD |
123.8853 USD |
| 2022-04-05 |
136.9757 USD |
5.3975 DASH |
136.9757 USD |
134.0981 USD |
139.8534 USD |
134.0981 USD |
| 2022-04-04 |
138.7100 USD |
8.0767 DASH |
138.7100 USD |
133.5100 USD |
143.9101 USD |
136.1407 USD |
| 2022-04-03 |
133.9611 USD |
3.2769 DASH |
133.9611 USD |
130.9915 USD |
136.9306 USD |
134.2923 USD |
| 2022-04-02 |
133.2501 USD |
14.8458 DASH |
133.2501 USD |
129.5001 USD |
137.0000 USD |
129.5001 USD |
| 2022-04-01 |
129.9932 USD |
10.8935 DASH |
129.9932 USD |
125.9863 USD |
134.0000 USD |
132.5323 USD |
| 2022-03-31 |
138.5000 USD |
17.1976 DASH |
138.5000 USD |
134.0000 USD |
143.0000 USD |
134.0000 USD |
| 2022-03-30 |
136.2500 USD |
10.9626 DASH |
136.2500 USD |
134.0000 USD |
138.5000 USD |
137.6407 USD |