Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
137.9621 USD |
26.1802 DASH |
137.9621 USD |
134.0981 USD |
141.8260 USD |
134.0981 USD |
| 2022-03-28 |
138.5022 USD |
12.8675 DASH |
138.5022 USD |
134.0044 USD |
143.0000 USD |
138.6700 USD |
| 2022-03-27 |
131.9102 USD |
12.1567 DASH |
131.9102 USD |
128.9204 USD |
134.9000 USD |
132.5000 USD |
| 2022-03-26 |
130.9424 USD |
24.3115 DASH |
130.9424 USD |
128.0047 USD |
133.8800 USD |
131.8375 USD |
| 2022-03-25 |
133.9385 USD |
81.7371 DASH |
133.9385 USD |
130.0000 USD |
137.8770 USD |
130.1328 USD |
| 2022-03-24 |
133.0703 USD |
77.1485 DASH |
133.0703 USD |
130.0000 USD |
136.1407 USD |
135.8500 USD |
| 2022-03-23 |
135.5000 USD |
27.1195 DASH |
135.5000 USD |
131.0000 USD |
140.0000 USD |
132.4962 USD |
| 2022-03-22 |
129.7278 USD |
22.4594 DASH |
129.7278 USD |
125.0000 USD |
134.4555 USD |
129.7959 USD |
| 2022-03-21 |
121.8464 USD |
54.8170 DASH |
121.8464 USD |
116.7933 USD |
126.8995 USD |
126.8995 USD |
| 2022-03-20 |
111.8845 USD |
71.8749 DASH |
111.8845 USD |
103.7691 USD |
120.0000 USD |
120.0000 USD |
| 2022-03-19 |
103.6530 USD |
25.1962 DASH |
103.6530 USD |
101.3661 USD |
105.9400 USD |
104.0962 USD |
| 2022-03-18 |
101.3345 USD |
31.5199 DASH |
101.3345 USD |
98.2000 USD |
104.4689 USD |
100.0000 USD |
| 2022-03-17 |
102.6292 USD |
25.1191 DASH |
102.6292 USD |
100.3584 USD |
104.9000 USD |
104.4689 USD |
| 2022-03-16 |
101.7195 USD |
34.1992 DASH |
101.7195 USD |
100.0000 USD |
103.4391 USD |
100.9538 USD |
| 2022-03-15 |
99.9494 USD |
7.4033 DASH |
99.9494 USD |
97.8987 USD |
102.0000 USD |
102.0000 USD |
| 2022-03-14 |
99.3666 USD |
27.1006 DASH |
99.3666 USD |
95.0001 USD |
103.7331 USD |
102.0000 USD |
| 2022-03-13 |
103.2288 USD |
2.8097 DASH |
103.2288 USD |
100.5177 USD |
105.9400 USD |
100.7846 USD |
| 2022-03-12 |
102.1633 USD |
3.2563 DASH |
102.1633 USD |
98.3865 USD |
105.9400 USD |
105.8953 USD |
| 2022-03-11 |
104.5115 USD |
47.7436 DASH |
104.5115 USD |
101.2940 USD |
107.7290 USD |
102.0000 USD |
| 2022-03-10 |
101.4171 USD |
61.8815 DASH |
101.4171 USD |
96.8342 USD |
106.0000 USD |
106.0000 USD |
| 2022-03-09 |
98.5682 USD |
15.7278 DASH |
98.5682 USD |
91.6365 USD |
105.5000 USD |
94.2175 USD |
| 2022-03-08 |
93.5920 USD |
3.1913 DASH |
93.5920 USD |
91.2840 USD |
95.9000 USD |
91.6365 USD |
| 2022-03-07 |
92.5490 USD |
11.3156 DASH |
92.5490 USD |
88.8197 USD |
96.2783 USD |
91.6936 USD |
| 2022-03-06 |
94.4695 USD |
19.3402 DASH |
94.4695 USD |
90.5000 USD |
98.4389 USD |
96.2777 USD |
| 2022-03-05 |
96.4250 USD |
8.0220 DASH |
96.4250 USD |
92.0000 USD |
100.8500 USD |
95.1661 USD |
| 2022-03-04 |
99.9188 USD |
3.6056 DASH |
99.9188 USD |
96.0000 USD |
103.8376 USD |
96.0000 USD |
| 2022-03-03 |
101.7298 USD |
28.0747 DASH |
101.7298 USD |
98.0000 USD |
105.4597 USD |
98.0000 USD |
| 2022-03-02 |
103.4051 USD |
61.5775 DASH |
103.4051 USD |
100.8102 USD |
106.0000 USD |
105.5000 USD |
| 2022-03-01 |
101.4226 USD |
70.0638 DASH |
101.4226 USD |
97.3452 USD |
105.5000 USD |
102.0196 USD |
| 2022-02-28 |
97.5000 USD |
51.8372 DASH |
97.5000 USD |
92.0000 USD |
103.0000 USD |
99.8639 USD |
| 2022-02-27 |
95.9412 USD |
23.6796 DASH |
95.9412 USD |
93.0000 USD |
98.8823 USD |
93.6000 USD |
| 2022-02-26 |
95.6538 USD |
15.4878 DASH |
95.6538 USD |
92.3076 USD |
98.9999 USD |
98.9261 USD |