Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-25 |
91.5000 USD |
10.5794 DASH |
91.5000 USD |
87.0000 USD |
96.0000 USD |
91.5086 USD |
| 2022-02-24 |
89.7250 USD |
33.6915 DASH |
89.7250 USD |
83.5000 USD |
95.9500 USD |
93.0000 USD |
| 2022-02-23 |
97.7771 USD |
4.0139 DASH |
97.7771 USD |
95.0000 USD |
100.5541 USD |
96.0863 USD |
| 2022-02-22 |
94.4336 USD |
34.3595 DASH |
94.4336 USD |
89.4227 USD |
99.4444 USD |
94.5259 USD |
| 2022-02-21 |
100.5932 USD |
8.7286 DASH |
100.5932 USD |
97.1863 USD |
104.0000 USD |
97.1863 USD |
| 2022-02-20 |
105.2830 USD |
2.3064 DASH |
105.2830 USD |
102.1854 USD |
108.3806 USD |
102.1892 USD |
| 2022-02-19 |
108.1095 USD |
12.3501 DASH |
108.1095 USD |
103.8124 USD |
112.4066 USD |
109.5000 USD |
| 2022-02-18 |
114.0711 USD |
3.3695 DASH |
114.0711 USD |
109.1422 USD |
119.0000 USD |
110.9160 USD |
| 2022-02-17 |
115.9510 USD |
3.1907 DASH |
115.9510 USD |
111.0020 USD |
120.9000 USD |
111.0020 USD |
| 2022-02-16 |
112.5114 USD |
2.8184 DASH |
112.5114 USD |
111.0121 USD |
114.0108 USD |
114.0108 USD |
| 2022-02-15 |
110.9960 USD |
2.4668 DASH |
110.9960 USD |
107.9715 USD |
114.0205 USD |
113.0000 USD |
| 2022-02-14 |
110.3611 USD |
7.2279 DASH |
110.3611 USD |
103.7221 USD |
117.0000 USD |
112.8830 USD |
| 2022-02-13 |
112.0000 USD |
6.8308 DASH |
112.0000 USD |
107.0000 USD |
117.0000 USD |
108.0000 USD |
| 2022-02-12 |
109.8588 USD |
2.4424 DASH |
109.8588 USD |
106.7177 USD |
113.0000 USD |
112.7614 USD |
| 2022-02-11 |
118.6700 USD |
2.1197 DASH |
118.6700 USD |
115.0000 USD |
122.3400 USD |
115.7981 USD |
| 2022-02-10 |
117.9773 USD |
13.2131 DASH |
117.9773 USD |
113.4547 USD |
122.5000 USD |
115.3421 USD |
| 2022-02-09 |
118.2742 USD |
10.0260 DASH |
118.2742 USD |
115.0000 USD |
121.5484 USD |
119.0000 USD |