Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-20 |
133.0435 USD |
29.7885 DASH |
133.0435 USD |
130.0000 USD |
136.0870 USD |
133.0611 USD |
| 2021-12-19 |
135.0895 USD |
44.9400 DASH |
135.0895 USD |
134.0000 USD |
136.1790 USD |
134.9999 USD |
| 2021-12-18 |
134.8089 USD |
21.6733 DASH |
134.8089 USD |
132.6179 USD |
136.9999 USD |
134.0457 USD |
| 2021-12-17 |
134.9630 USD |
22.5458 DASH |
134.9630 USD |
129.9711 USD |
139.9549 USD |
135.4999 USD |
| 2021-12-16 |
135.5000 USD |
77.1444 DASH |
135.5000 USD |
130.0000 USD |
141.0000 USD |
140.0000 USD |
| 2021-12-15 |
135.5000 USD |
76.0218 DASH |
135.5000 USD |
131.0000 USD |
140.0000 USD |
137.0000 USD |
| 2021-12-14 |
135.0001 USD |
128.0362 DASH |
135.0001 USD |
130.0001 USD |
140.0000 USD |
135.0000 USD |
| 2021-12-13 |
136.2437 USD |
16.2054 DASH |
136.2437 USD |
129.2900 USD |
143.1974 USD |
134.0000 USD |
| 2021-12-12 |
144.4875 USD |
120.8485 DASH |
144.4875 USD |
138.4750 USD |
150.5000 USD |
143.4885 USD |
| 2021-12-11 |
144.0001 USD |
102.5438 DASH |
144.0001 USD |
137.0001 USD |
151.0000 USD |
148.0262 USD |
| 2021-12-10 |
143.0001 USD |
107.3189 DASH |
143.0001 USD |
138.5001 USD |
147.5000 USD |
141.5000 USD |
| 2021-12-09 |
148.2500 USD |
10.4015 DASH |
148.2500 USD |
144.0000 USD |
152.5000 USD |
144.5000 USD |
| 2021-12-08 |
147.7500 USD |
19.8400 DASH |
147.7500 USD |
143.0000 USD |
152.5000 USD |
152.5000 USD |
| 2021-12-07 |
144.2354 USD |
17.6107 DASH |
144.2354 USD |
139.7997 USD |
148.6710 USD |
145.9850 USD |
| 2021-12-06 |
138.0020 USD |
76.0924 DASH |
138.0020 USD |
128.4501 USD |
147.5539 USD |
139.7997 USD |
| 2021-12-05 |
147.9543 USD |
30.8942 DASH |
147.9543 USD |
135.1000 USD |
160.8086 USD |
147.5402 USD |
| 2021-12-04 |
162.9550 USD |
115.3826 DASH |
162.9550 USD |
140.0000 USD |
185.9100 USD |
162.6800 USD |
| 2021-12-03 |
181.3068 USD |
14.1630 DASH |
181.3068 USD |
175.0000 USD |
187.6136 USD |
185.8200 USD |
| 2021-12-02 |
188.4500 USD |
12.1331 DASH |
188.4500 USD |
182.0000 USD |
194.9000 USD |
188.8800 USD |
| 2021-12-01 |
190.0000 USD |
7.5774 DASH |
190.0000 USD |
185.0000 USD |
195.0000 USD |
194.9000 USD |
| 2021-11-30 |
187.5138 USD |
14.3952 DASH |
187.5138 USD |
184.4600 USD |
190.5676 USD |
188.6851 USD |
| 2021-11-29 |
189.1042 USD |
18.0121 DASH |
189.1042 USD |
183.3983 USD |
194.8100 USD |
194.2500 USD |
| 2021-11-28 |
189.3258 USD |
25.5024 DASH |
189.3258 USD |
178.6917 USD |
199.9600 USD |
189.4700 USD |
| 2021-11-27 |
198.6861 USD |
7.5965 DASH |
198.6861 USD |
196.2002 USD |
201.1719 USD |
196.2002 USD |
| 2021-11-26 |
208.4961 USD |
69.9940 DASH |
208.4961 USD |
194.0000 USD |
222.9921 USD |
196.2010 USD |
| 2021-11-25 |
213.2242 USD |
21.1805 DASH |
213.2242 USD |
207.9484 USD |
218.4999 USD |
213.0361 USD |
| 2021-11-24 |
203.1000 USD |
8.5108 DASH |
203.1000 USD |
196.2002 USD |
209.9998 USD |
209.9990 USD |
| 2021-11-23 |
204.2500 USD |
20.8497 DASH |
204.2500 USD |
197.5000 USD |
211.0000 USD |
198.6000 USD |
| 2021-11-22 |
207.4375 USD |
9.8558 DASH |
207.4375 USD |
200.0000 USD |
214.8749 USD |
200.0000 USD |
| 2021-11-21 |
205.6111 USD |
5.6250 DASH |
205.6111 USD |
199.2221 USD |
212.0000 USD |
212.0000 USD |
| 2021-11-20 |
202.5000 USD |
11.0973 DASH |
202.5000 USD |
195.0000 USD |
210.0000 USD |
202.0000 USD |
| 2021-11-19 |
189.7500 USD |
17.4257 DASH |
189.7500 USD |
182.0000 USD |
197.5000 USD |
195.0000 USD |
| 2021-11-18 |
191.4050 USD |
37.0549 DASH |
191.4050 USD |
182.0000 USD |
200.8100 USD |
182.0000 USD |