Crypto exchange Yobit

Market Dash (DASH) / USD

Identifier on Yobit: dash_usd
Date Price Volume Open Low High Close
2020-03-05 92.3442 USD 6.1640 DASH 92.3442 USD 89.6983 USD 94.9900 USD 92.5234 USD
2020-03-04 91.0510 USD 1.1732 DASH 91.0510 USD 89.1903 USD 92.9117 USD 89.8000 USD
2020-03-03 91.6149 USD 2.9537 DASH 91.6149 USD 89.2999 USD 93.9300 USD 89.2999 USD
2020-03-02 90.1289 USD 0.5715 DASH 90.1289 USD 87.2579 USD 93.0000 USD 93.0000 USD
2020-03-01 89.7317 USD 3.8811 DASH 89.7317 USD 87.3353 USD 92.1281 USD 87.3353 USD
2020-02-29 91.2301 USD 7.1529 DASH 91.2301 USD 89.4723 USD 92.9879 USD 89.4723 USD
2020-02-28 92.7090 USD 7.6911 DASH 92.7090 USD 88.8124 USD 96.6056 USD 92.5000 USD
2020-02-27 91.6187 USD 22.1276 DASH 91.6187 USD 85.0706 USD 98.1669 USD 98.1029 USD
2020-02-26 104.3472 USD 198.2328 DASH 104.3472 USD 85.0000 USD 123.6943 USD 86.0526 USD
2020-02-25 101.2056 USD 8.8956 DASH 101.2056 USD 97.1928 USD 105.2183 USD 97.1928 USD
2020-02-24 104.8830 USD 3.7596 DASH 104.8830 USD 102.0000 USD 107.7660 USD 102.0000 USD
2020-02-23 109.0168 USD 17.5922 DASH 109.0168 USD 107.6472 USD 110.3865 USD 107.6472 USD
2020-02-22 108.1193 USD 6.6942 DASH 108.1193 USD 104.4902 USD 111.7484 USD 104.4902 USD
2020-02-21 109.0924 USD 6.2434 DASH 109.0924 USD 105.1105 USD 113.0743 USD 106.4787 USD
2020-02-20 107.5321 USD 9.2894 DASH 107.5321 USD 102.2643 USD 112.8000 USD 105.9584 USD
2020-02-19 114.3000 USD 27.9998 DASH 114.3000 USD 111.5000 USD 117.0999 USD 112.5000 USD
2020-02-18 113.2564 USD 19.9357 DASH 113.2564 USD 109.7867 USD 116.7262 USD 115.9000 USD
2020-02-17 110.7144 USD 6.3257 DASH 110.7144 USD 103.7920 USD 117.6368 USD 112.5887 USD
2020-02-16 112.7727 USD 14.2262 DASH 112.7727 USD 101.5017 USD 124.0437 USD 114.0000 USD
2020-02-15 125.6034 USD 12.2015 DASH 125.6034 USD 117.7352 USD 133.4717 USD 122.9992 USD
2020-02-14 131.8104 USD 8.8818 DASH 131.8104 USD 130.0001 USD 133.6207 USD 133.4717 USD
2020-02-13 134.3820 USD 11.0340 DASH 134.3820 USD 130.0941 USD 138.6699 USD 133.6207 USD
2020-02-12 132.7599 USD 11.2858 DASH 132.7599 USD 128.8499 USD 136.6699 USD 136.6699 USD
2020-02-11 128.4615 USD 16.9374 DASH 128.4615 USD 124.6365 USD 132.2866 USD 129.8823 USD
2020-02-10 125.6898 USD 7.7797 DASH 125.6898 USD 122.5297 USD 128.8499 USD 126.7559 USD
2020-02-09 127.7966 USD 14.1544 DASH 127.7966 USD 125.6898 USD 129.9033 USD 126.3156 USD
2020-02-08 123.4815 USD 22.9701 DASH 123.4815 USD 116.4881 USD 130.4750 USD 129.2861 USD
2020-02-07 119.4407 USD 3.4730 DASH 119.4407 USD 117.6098 USD 121.2716 USD 119.0000 USD
2020-02-06 120.8850 USD 5.9461 DASH 120.8850 USD 118.9966 USD 122.7735 USD 120.5132 USD
2020-02-05 116.7570 USD 24.3261 DASH 116.7570 USD 110.0141 USD 123.4999 USD 120.5132 USD
2020-02-04 112.1100 USD 11.3420 DASH 112.1100 USD 109.0000 USD 115.2201 USD 111.4133 USD
2020-02-03 116.2400 USD 7.2473 DASH 116.2400 USD 115.0000 USD 117.4799 USD 115.7313 USD
2020-02-02 113.2400 USD 10.5236 DASH 113.2400 USD 109.0000 USD 117.4799 USD 115.2340 USD
2020-02-01 113.9907 USD 13.7261 DASH 113.9907 USD 109.0000 USD 118.9814 USD 117.4799 USD
2020-01-31 119.9693 USD 11.1807 DASH 119.9693 USD 115.0000 USD 124.9386 USD 115.9346 USD
2020-01-30 123.4000 USD 9.7126 DASH 123.4000 USD 119.1000 USD 127.7000 USD 121.8181 USD
2020-01-29 118.6005 USD 16.1465 DASH 118.6005 USD 113.2009 USD 124.0000 USD 121.1042 USD
2020-01-28 113.6693 USD 14.5138 DASH 113.6693 USD 110.3300 USD 117.0086 USD 114.6875 USD
2020-01-27 117.0000 USD 28.0506 DASH 117.0000 USD 112.0000 USD 121.9999 USD 113.6715 USD
2020-01-26 104.8716 USD 11.2741 DASH 104.8716 USD 97.7433 USD 112.0000 USD 111.9569 USD
2020-01-25 99.9201 USD 1.2136 DASH 99.9201 USD 98.0083 USD 101.8319 USD 98.8907 USD
2020-01-24 99.3364 USD 19.5254 DASH 99.3364 USD 93.2586 USD 105.4143 USD 101.1800 USD
2020-01-23 104.4386 USD 5.9583 DASH 104.4386 USD 100.0000 USD 108.8772 USD 100.8300 USD
2020-01-22 109.7770 USD 2.3629 DASH 109.7770 USD 107.5541 USD 112.0000 USD 108.8772 USD
2020-01-21 111.3035 USD 19.0384 DASH 111.3035 USD 108.1071 USD 114.5000 USD 111.7490 USD
2020-01-20 106.0556 USD 28.0980 DASH 106.0556 USD 97.1111 USD 115.0000 USD 114.0038 USD
2020-01-19 101.9145 USD 29.1014 DASH 101.9145 USD 95.0000 USD 108.8290 USD 104.0822 USD
2020-01-18 107.1064 USD 41.8656 DASH 107.1064 USD 98.0038 USD 116.2090 USD 100.3594 USD
2020-01-17 119.2050 USD 41.7437 DASH 119.2050 USD 109.4186 USD 128.9914 USD 112.9983 USD
2020-01-16 110.8340 USD 234.5191 DASH 110.8340 USD 79.1516 USD 142.5163 USD 122.1271 USD