Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
116.2501 USD |
19.8950 DASH |
116.2501 USD |
112.0001 USD |
120.5000 USD |
112.0895 USD |
| 2022-02-07 |
115.4622 USD |
31.6888 DASH |
115.4622 USD |
110.9244 USD |
120.0000 USD |
118.4319 USD |
| 2022-02-06 |
109.9690 USD |
7.2121 DASH |
109.9690 USD |
108.9679 USD |
110.9700 USD |
110.9700 USD |
| 2022-02-05 |
106.5802 USD |
5.6776 DASH |
106.5802 USD |
102.9403 USD |
110.2200 USD |
109.9165 USD |
| 2022-02-04 |
105.5000 USD |
5.8253 DASH |
105.5000 USD |
101.0000 USD |
110.0000 USD |
102.9403 USD |
| 2022-02-03 |
97.7723 USD |
12.5110 DASH |
97.7723 USD |
94.0002 USD |
101.5444 USD |
95.7649 USD |
| 2022-02-02 |
99.2756 USD |
2.4123 DASH |
99.2756 USD |
96.4084 USD |
102.1429 USD |
96.5260 USD |
| 2022-02-01 |
98.5168 USD |
8.2505 DASH |
98.5168 USD |
96.3658 USD |
100.6678 USD |
97.4937 USD |
| 2022-01-31 |
96.6885 USD |
13.2154 DASH |
96.6885 USD |
93.0741 USD |
100.3028 USD |
95.0000 USD |
| 2022-01-30 |
99.1395 USD |
3.9462 DASH |
99.1395 USD |
96.0379 USD |
102.2411 USD |
96.0379 USD |
| 2022-01-29 |
99.6093 USD |
0.5424 DASH |
99.6093 USD |
96.9774 USD |
102.2411 USD |
101.9498 USD |
| 2022-01-28 |
96.3692 USD |
6.1132 DASH |
96.3692 USD |
94.0083 USD |
98.7300 USD |
94.2088 USD |
| 2022-01-27 |
97.2266 USD |
6.5049 DASH |
97.2266 USD |
94.0000 USD |
100.4532 USD |
94.0083 USD |
| 2022-01-26 |
97.1611 USD |
12.8370 DASH |
97.1611 USD |
92.0222 USD |
102.3000 USD |
97.4000 USD |
| 2022-01-25 |
96.0027 USD |
0.0731 DASH |
96.0027 USD |
92.0055 USD |
100.0000 USD |
100.0000 USD |
| 2022-01-24 |
98.1100 USD |
13.1184 DASH |
98.1100 USD |
86.0000 USD |
110.2200 USD |
96.9300 USD |
| 2022-01-23 |
103.5913 USD |
13.3961 DASH |
103.5913 USD |
97.1826 USD |
110.0000 USD |
109.9780 USD |
| 2022-01-22 |
108.1450 USD |
74.7747 DASH |
108.1450 USD |
93.9109 USD |
122.3791 USD |
94.5213 USD |
| 2022-01-21 |
122.8758 USD |
16.9791 DASH |
122.8758 USD |
113.2766 USD |
132.4751 USD |
113.3005 USD |
| 2022-01-20 |
133.4255 USD |
8.0961 DASH |
133.4255 USD |
129.5000 USD |
137.3510 USD |
129.5000 USD |
| 2022-01-19 |
136.5691 USD |
0.2212 DASH |
136.5691 USD |
134.6382 USD |
138.5000 USD |
136.4850 USD |
| 2022-01-18 |
138.9272 USD |
12.8924 DASH |
138.9272 USD |
134.4310 USD |
143.4234 USD |
138.5000 USD |
| 2022-01-17 |
143.0000 USD |
20.5610 DASH |
143.0000 USD |
140.0000 USD |
146.0000 USD |
143.4234 USD |
| 2022-01-16 |
145.4000 USD |
2.4203 DASH |
145.4000 USD |
143.3000 USD |
147.5000 USD |
143.5000 USD |
| 2022-01-15 |
147.0171 USD |
5.1953 DASH |
147.0171 USD |
145.1253 USD |
148.9089 USD |
146.0000 USD |
| 2022-01-14 |
148.5044 USD |
16.7802 DASH |
148.5044 USD |
144.5090 USD |
152.4998 USD |
148.9089 USD |
| 2022-01-13 |
145.6251 USD |
77.0603 DASH |
145.6251 USD |
140.7501 USD |
150.5000 USD |
146.4499 USD |
| 2022-01-12 |
152.2500 USD |
2.8695 DASH |
152.2500 USD |
144.5000 USD |
160.0000 USD |
149.2390 USD |
| 2022-01-11 |
155.3837 USD |
7.5458 DASH |
155.3837 USD |
148.8517 USD |
161.9156 USD |
152.5000 USD |
| 2022-01-10 |
153.3259 USD |
11.2137 DASH |
153.3259 USD |
148.8517 USD |
157.8000 USD |
148.8517 USD |
| 2022-01-09 |
145.8550 USD |
26.1527 DASH |
145.8550 USD |
139.7000 USD |
152.0099 USD |
150.0000 USD |
| 2022-01-08 |
142.2500 USD |
46.4766 DASH |
142.2500 USD |
135.5000 USD |
149.0000 USD |
147.5000 USD |
| 2022-01-07 |
132.5000 USD |
7.5646 DASH |
132.5000 USD |
125.0000 USD |
140.0000 USD |
140.0000 USD |
| 2022-01-06 |
132.5050 USD |
85.2243 DASH |
132.5050 USD |
125.0100 USD |
140.0000 USD |
132.4700 USD |
| 2022-01-05 |
137.9846 USD |
0.7033 DASH |
137.9846 USD |
134.0000 USD |
141.9691 USD |
134.0000 USD |
| 2022-01-04 |
142.4044 USD |
0.3563 DASH |
142.4044 USD |
140.2500 USD |
144.5589 USD |
140.2500 USD |
| 2022-01-03 |
145.9294 USD |
1.6683 DASH |
145.9294 USD |
144.5589 USD |
147.3000 USD |
144.5589 USD |
| 2022-01-02 |
144.4754 USD |
0.3740 DASH |
144.4754 USD |
142.9509 USD |
146.0000 USD |
144.5280 USD |
| 2022-01-01 |
141.6388 USD |
0.6650 DASH |
141.6388 USD |
140.2775 USD |
143.0000 USD |
141.6974 USD |
| 2021-12-31 |
142.7500 USD |
4.3000 DASH |
142.7500 USD |
139.5000 USD |
146.0000 USD |
140.2500 USD |
| 2021-12-30 |
139.1766 USD |
1.2162 DASH |
139.1766 USD |
136.4532 USD |
141.9000 USD |
141.5000 USD |
| 2021-12-29 |
143.0000 USD |
0.6543 DASH |
143.0000 USD |
140.0000 USD |
146.0000 USD |
140.3197 USD |
| 2021-12-28 |
148.8000 USD |
5.9762 DASH |
148.8000 USD |
140.1000 USD |
157.5000 USD |
144.5000 USD |
| 2021-12-27 |
158.2128 USD |
2.7431 DASH |
158.2128 USD |
154.5000 USD |
161.9256 USD |
157.0493 USD |
| 2021-12-26 |
156.0251 USD |
16.4944 DASH |
156.0251 USD |
147.5001 USD |
164.5500 USD |
151.5001 USD |
| 2021-12-25 |
155.7500 USD |
20.3310 DASH |
155.7500 USD |
152.5000 USD |
159.0000 USD |
158.1707 USD |
| 2021-12-24 |
155.0358 USD |
10.5670 DASH |
155.0358 USD |
150.5000 USD |
159.5716 USD |
155.0000 USD |
| 2021-12-23 |
142.2500 USD |
5.5577 DASH |
142.2500 USD |
135.5000 USD |
149.0000 USD |
149.0000 USD |
| 2021-12-22 |
148.7500 USD |
12.0206 DASH |
148.7500 USD |
138.5000 USD |
159.0000 USD |
141.5000 USD |
| 2021-12-21 |
135.4925 USD |
8.1238 DASH |
135.4925 USD |
132.4850 USD |
138.5000 USD |
138.5000 USD |