Crypto exchange Yobit

Market Dash (DASH) / USD

Identifier on Yobit: dash_usd
Date Price Volume Open Low High Close
2020-04-25 83.5733 USD 7.6331 DASH 83.5733 USD 80.2335 USD 86.9131 USD 84.6133 USD
2020-04-24 81.5780 USD 21.9974 DASH 81.5780 USD 79.8904 USD 83.2657 USD 80.1608 USD
2020-04-23 79.7121 USD 6.1581 DASH 79.7121 USD 77.4238 USD 82.0005 USD 82.0005 USD
2020-04-22 78.0303 USD 2.6913 DASH 78.0303 USD 74.5705 USD 81.4900 USD 80.0000 USD
2020-04-21 75.8676 USD 27.6051 DASH 75.8676 USD 74.0297 USD 77.7055 USD 74.0297 USD
2020-04-20 80.7126 USD 13.6519 DASH 80.7126 USD 77.5587 USD 83.8666 USD 77.6000 USD
2020-04-19 80.9800 USD 7.6742 DASH 80.9800 USD 78.1929 USD 83.7672 USD 78.1929 USD
2020-04-18 78.6493 USD 38.7956 DASH 78.6493 USD 77.2985 USD 80.0001 USD 80.0001 USD
2020-04-17 77.0193 USD 0.1121 DASH 77.0193 USD 76.3513 USD 77.6873 USD 77.6484 USD
2020-04-16 76.3761 USD 6.4159 DASH 76.3761 USD 72.8083 USD 79.9440 USD 77.7771 USD
2020-04-15 75.3436 USD 4.5187 DASH 75.3436 USD 74.1821 USD 76.5052 USD 75.3649 USD
2020-04-14 76.8656 USD 3.1340 DASH 76.8656 USD 75.7695 USD 77.9616 USD 76.0000 USD
2020-04-13 76.7479 USD 40.8067 DASH 76.7479 USD 75.0000 USD 78.4959 USD 77.9400 USD
2020-04-12 78.5994 USD 11.4583 DASH 78.5994 USD 76.1988 USD 81.0000 USD 80.8380 USD
2020-04-11 79.0994 USD 6.2103 DASH 79.0994 USD 76.1988 USD 82.0000 USD 77.2060 USD
2020-04-10 80.0610 USD 16.5431 DASH 80.0610 USD 74.8610 USD 85.2609 USD 77.7155 USD
2020-04-09 79.9110 USD 36.1698 DASH 79.9110 USD 74.8221 USD 85.0000 USD 85.0000 USD
2020-04-08 74.2378 USD 5.6547 DASH 74.2378 USD 71.6141 USD 76.8616 USD 75.9122 USD
2020-04-07 73.6022 USD 12.6593 DASH 73.6022 USD 71.6141 USD 75.5904 USD 72.4089 USD
2020-04-06 71.4900 USD 12.8813 DASH 71.4900 USD 69.0069 USD 73.9732 USD 71.9565 USD
2020-04-05 70.2133 USD 5.5491 DASH 70.2133 USD 68.9265 USD 71.5000 USD 69.0000 USD
2020-04-04 69.9270 USD 11.9616 DASH 69.9270 USD 68.4050 USD 71.4490 USD 69.3090 USD
2020-04-03 69.1151 USD 12.1046 DASH 69.1151 USD 67.4010 USD 70.8293 USD 69.3000 USD
2020-04-02 68.4473 USD 110.1898 DASH 68.4473 USD 66.1522 USD 70.7424 USD 68.6950 USD
2020-04-01 67.6536 USD 2.9196 DASH 67.6536 USD 66.1576 USD 69.1496 USD 67.0172 USD
2020-03-31 68.4934 USD 17.6729 DASH 68.4934 USD 66.7297 USD 70.2571 USD 67.5640 USD
2020-03-30 67.1436 USD 23.1953 DASH 67.1436 USD 63.5772 USD 70.7100 USD 70.7100 USD
2020-03-29 68.1056 USD 0.5940 DASH 68.1056 USD 66.7700 USD 69.4411 USD 66.7700 USD
2020-03-28 70.0000 USD 12.6969 DASH 70.0000 USD 65.0000 USD 75.0000 USD 67.0731 USD
2020-03-27 72.5427 USD 50.4706 DASH 72.5427 USD 70.0854 USD 75.0000 USD 73.2891 USD
2020-03-26 70.4142 USD 3.2430 DASH 70.4142 USD 69.2818 USD 71.5466 USD 70.1000 USD
2020-03-25 71.7842 USD 11.9628 DASH 71.7842 USD 69.0933 USD 74.4750 USD 69.4501 USD
2020-03-24 72.5957 USD 4.1526 DASH 72.5957 USD 70.7163 USD 74.4750 USD 72.1352 USD
2020-03-23 68.3789 USD 54.7048 DASH 68.3789 USD 63.5746 USD 73.1832 USD 72.7000 USD
2020-03-22 71.9882 USD 34.9392 DASH 71.9882 USD 68.0000 USD 75.9765 USD 70.3037 USD
2020-03-21 73.6341 USD 18.2976 DASH 73.6341 USD 68.2957 USD 78.9726 USD 76.4360 USD
2020-03-20 73.4463 USD 32.9318 DASH 73.4463 USD 67.7377 USD 79.1550 USD 79.1550 USD
2020-03-19 67.2430 USD 12.6316 DASH 67.2430 USD 60.8021 USD 73.6839 USD 71.2855 USD
2020-03-18 56.3545 USD 6.3374 DASH 56.3545 USD 49.4541 USD 63.2550 USD 63.2550 USD
2020-03-17 47.6211 USD 7.4535 DASH 47.6211 USD 44.9821 USD 50.2600 USD 49.6278 USD
2020-03-16 48.0938 USD 24.4938 DASH 48.0938 USD 44.0331 USD 52.1544 USD 47.4678 USD
2020-03-15 51.1136 USD 3.0128 DASH 51.1136 USD 50.0728 USD 52.1544 USD 52.1544 USD
2020-03-14 53.8119 USD 5.6089 DASH 53.8119 USD 52.0680 USD 55.5558 USD 53.7632 USD
2020-03-13 55.9080 USD 29.1162 DASH 55.9080 USD 50.8160 USD 61.0000 USD 54.9628 USD
2020-03-12 65.9033 USD 13.9362 DASH 65.9033 USD 56.2548 USD 75.5518 USD 57.8239 USD
2020-03-11 76.8195 USD 2.3989 DASH 76.8195 USD 74.6308 USD 79.0081 USD 74.6308 USD
2020-03-10 76.6745 USD 2.1747 DASH 76.6745 USD 74.3409 USD 79.0081 USD 79.0081 USD
2020-03-09 76.9785 USD 6.4834 DASH 76.9785 USD 71.9570 USD 82.0000 USD 72.7442 USD
2020-03-08 86.5050 USD 9.6337 DASH 86.5050 USD 80.0000 USD 93.0100 USD 85.0385 USD
2020-03-06 93.1846 USD 6.1922 DASH 93.1846 USD 91.3792 USD 94.9900 USD 92.9532 USD