Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
108.1195 USD |
17.4318 DASH |
108.1195 USD |
105.3503 USD |
110.8887 USD |
105.6938 USD |
| 2020-12-02 |
108.4807 USD |
2.3074 DASH |
108.4807 USD |
105.3001 USD |
111.6614 USD |
106.9807 USD |
| 2020-12-01 |
110.6379 USD |
6.2886 DASH |
110.6379 USD |
105.2757 USD |
116.0000 USD |
108.9362 USD |
| 2020-11-30 |
111.6407 USD |
9.7070 DASH |
111.6407 USD |
106.2015 USD |
117.0800 USD |
117.0786 USD |
| 2020-11-29 |
106.8842 USD |
14.0911 DASH |
106.8842 USD |
100.8316 USD |
112.9367 USD |
106.2015 USD |
| 2020-11-28 |
99.5805 USD |
8.6459 DASH |
99.5805 USD |
91.1610 USD |
108.0000 USD |
108.0000 USD |
| 2020-11-27 |
91.7751 USD |
3.1409 DASH |
91.7751 USD |
87.5501 USD |
96.0000 USD |
91.7500 USD |
| 2020-11-26 |
94.6361 USD |
42.4074 DASH |
94.6361 USD |
83.0000 USD |
106.2722 USD |
90.0000 USD |
| 2020-11-25 |
112.5393 USD |
8.8154 DASH |
112.5393 USD |
108.0643 USD |
117.0144 USD |
113.1619 USD |
| 2020-11-24 |
108.9177 USD |
39.3389 DASH |
108.9177 USD |
95.3600 USD |
122.4754 USD |
113.5632 USD |
| 2020-11-23 |
92.7952 USD |
30.9632 DASH |
92.7952 USD |
91.0003 USD |
94.5900 USD |
93.9679 USD |
| 2020-11-22 |
90.9550 USD |
8.3118 DASH |
90.9550 USD |
87.9100 USD |
94.0000 USD |
93.8081 USD |
| 2020-11-21 |
87.9812 USD |
39.7579 DASH |
87.9812 USD |
83.4007 USD |
92.5617 USD |
87.8548 USD |
| 2020-11-20 |
83.4920 USD |
11.8385 DASH |
83.4920 USD |
82.1940 USD |
84.7900 USD |
84.7900 USD |
| 2020-11-19 |
81.1466 USD |
7.5913 DASH |
81.1466 USD |
78.7700 USD |
83.5232 USD |
82.3503 USD |
| 2020-11-18 |
80.2202 USD |
35.4053 DASH |
80.2202 USD |
77.3404 USD |
83.1001 USD |
78.5981 USD |
| 2020-11-17 |
81.5847 USD |
9.1295 DASH |
81.5847 USD |
80.1695 USD |
83.0000 USD |
83.0000 USD |
| 2020-11-16 |
79.0003 USD |
28.9251 DASH |
79.0003 USD |
76.0006 USD |
82.0000 USD |
82.0000 USD |
| 2020-11-15 |
76.2512 USD |
16.4292 DASH |
76.2512 USD |
75.1325 USD |
77.3700 USD |
75.1752 USD |
| 2020-11-14 |
77.2809 USD |
21.3977 DASH |
77.2809 USD |
75.1125 USD |
79.4493 USD |
75.9000 USD |
| 2020-11-13 |
75.8751 USD |
29.9348 DASH |
75.8751 USD |
73.1804 USD |
78.5698 USD |
78.5698 USD |
| 2020-11-12 |
74.0952 USD |
48.7056 DASH |
74.0952 USD |
69.6207 USD |
78.5698 USD |
78.5698 USD |
| 2020-11-11 |
69.9500 USD |
40.7457 DASH |
69.9500 USD |
68.9000 USD |
71.0000 USD |
69.7602 USD |
| 2020-11-10 |
67.9500 USD |
12.7490 DASH |
67.9500 USD |
66.9000 USD |
69.0000 USD |
69.0000 USD |
| 2020-11-09 |
67.9648 USD |
9.3434 DASH |
67.9648 USD |
66.8000 USD |
69.1296 USD |
67.5865 USD |
| 2020-11-08 |
67.7152 USD |
4.6932 DASH |
67.7152 USD |
66.2369 USD |
69.1936 USD |
67.5005 USD |
| 2020-11-07 |
68.1625 USD |
34.9787 DASH |
68.1625 USD |
65.3251 USD |
71.0000 USD |
67.1779 USD |
| 2020-11-06 |
67.6270 USD |
6.5600 DASH |
67.6270 USD |
65.3640 USD |
69.8900 USD |
69.8900 USD |
| 2020-11-05 |
65.3944 USD |
16.5147 DASH |
65.3944 USD |
62.9120 USD |
67.8768 USD |
67.8768 USD |
| 2020-11-04 |
64.9434 USD |
8.3349 DASH |
64.9434 USD |
62.0100 USD |
67.8768 USD |
66.1547 USD |
| 2020-11-03 |
64.9529 USD |
34.3030 DASH |
64.9529 USD |
62.0000 USD |
67.9058 USD |
63.0639 USD |
| 2020-11-02 |
66.7080 USD |
22.0947 DASH |
66.7080 USD |
65.0018 USD |
68.4142 USD |
65.0018 USD |
| 2020-11-01 |
69.4960 USD |
5.2973 DASH |
69.4960 USD |
67.9921 USD |
71.0000 USD |
70.0000 USD |
| 2020-10-31 |
70.1331 USD |
3.3169 DASH |
70.1331 USD |
68.6001 USD |
71.6660 USD |
70.0266 USD |
| 2020-10-30 |
68.6863 USD |
58.4679 DASH |
68.6863 USD |
65.8680 USD |
71.5046 USD |
71.5046 USD |
| 2020-10-29 |
68.2749 USD |
18.3522 DASH |
68.2749 USD |
67.0000 USD |
69.5498 USD |
67.4580 USD |
| 2020-10-28 |
69.2000 USD |
4.7030 DASH |
69.2000 USD |
67.8000 USD |
70.6000 USD |
67.8000 USD |
| 2020-10-27 |
71.3686 USD |
1.3099 DASH |
71.3686 USD |
70.0000 USD |
72.7372 USD |
70.6000 USD |
| 2020-10-26 |
70.3120 USD |
14.9511 DASH |
70.3120 USD |
68.6241 USD |
72.0000 USD |
68.9822 USD |
| 2020-10-25 |
72.1050 USD |
16.0518 DASH |
72.1050 USD |
71.0000 USD |
73.2100 USD |
71.0000 USD |
| 2020-10-24 |
72.0500 USD |
4.4565 DASH |
72.0500 USD |
71.2900 USD |
72.8100 USD |
71.3547 USD |
| 2020-10-23 |
74.0501 USD |
24.5566 DASH |
74.0501 USD |
71.1002 USD |
76.9999 USD |
71.5000 USD |
| 2020-10-22 |
74.0329 USD |
5.3518 DASH |
74.0329 USD |
71.6500 USD |
76.4158 USD |
75.3494 USD |
| 2020-10-21 |
73.1657 USD |
7.1859 DASH |
73.1657 USD |
70.6815 USD |
75.6500 USD |
74.0457 USD |
| 2020-10-20 |
72.7537 USD |
2.9637 DASH |
72.7537 USD |
69.8573 USD |
75.6500 USD |
70.2066 USD |
| 2020-10-19 |
70.8250 USD |
9.5001 DASH |
70.8250 USD |
66.0000 USD |
75.6500 USD |
75.6500 USD |
| 2020-10-18 |
67.4448 USD |
1.9339 DASH |
67.4448 USD |
66.2296 USD |
68.6600 USD |
67.2500 USD |
| 2020-10-17 |
66.8471 USD |
1.1899 DASH |
66.8471 USD |
66.5486 USD |
67.1457 USD |
66.7809 USD |
| 2020-10-16 |
68.2648 USD |
3.0444 DASH |
68.2648 USD |
66.6600 USD |
69.8696 USD |
66.9197 USD |
| 2020-10-15 |
70.4952 USD |
10.1252 DASH |
70.4952 USD |
69.1620 USD |
71.8284 USD |
69.7510 USD |