Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-15 |
104.1758 USD |
155.5745 DASH |
104.1758 USD |
79.1516 USD |
129.2000 USD |
118.7266 USD |
| 2020-01-14 |
80.3579 USD |
191.2119 DASH |
80.3579 USD |
71.2158 USD |
89.5000 USD |
84.6501 USD |
| 2020-01-13 |
69.2353 USD |
7.9763 DASH |
69.2353 USD |
66.0205 USD |
72.4500 USD |
71.5285 USD |
| 2020-01-12 |
65.8670 USD |
6.2180 DASH |
65.8670 USD |
63.7843 USD |
67.9497 USD |
65.9520 USD |
| 2020-01-11 |
62.4891 USD |
17.2194 DASH |
62.4891 USD |
56.5175 USD |
68.4608 USD |
66.3968 USD |
| 2020-01-10 |
54.4489 USD |
12.0108 DASH |
54.4489 USD |
51.3977 USD |
57.5000 USD |
56.5175 USD |
| 2020-01-09 |
53.1586 USD |
3.2448 DASH |
53.1586 USD |
51.8831 USD |
54.4341 USD |
51.8831 USD |
| 2020-01-08 |
54.7182 USD |
18.5181 DASH |
54.7182 USD |
52.7230 USD |
56.7134 USD |
53.4364 USD |
| 2020-01-07 |
55.4757 USD |
14.3870 DASH |
55.4757 USD |
53.5602 USD |
57.3912 USD |
54.7159 USD |
| 2020-01-06 |
54.2519 USD |
97.0237 DASH |
54.2519 USD |
51.1219 USD |
57.3820 USD |
55.5301 USD |
| 2020-01-05 |
49.3866 USD |
14.7552 DASH |
49.3866 USD |
44.7700 USD |
54.0032 USD |
52.9501 USD |
| 2020-01-04 |
43.6851 USD |
12.7650 DASH |
43.6851 USD |
40.7700 USD |
46.6001 USD |
45.9863 USD |
| 2020-01-03 |
42.5276 USD |
13.9245 DASH |
42.5276 USD |
40.7700 USD |
44.2852 USD |
44.2852 USD |
| 2020-01-02 |
41.5130 USD |
24.2527 DASH |
41.5130 USD |
40.7700 USD |
42.2560 USD |
40.7700 USD |
| 2020-01-01 |
42.3072 USD |
14.5060 DASH |
42.3072 USD |
41.6001 USD |
43.0143 USD |
42.2560 USD |
| 2019-12-31 |
43.2354 USD |
35.9879 DASH |
43.2354 USD |
42.1700 USD |
44.3008 USD |
42.1800 USD |
| 2019-12-30 |
44.3985 USD |
59.0947 DASH |
44.3985 USD |
40.7700 USD |
48.0270 USD |
42.5780 USD |
| 2019-12-29 |
43.9514 USD |
16.0350 DASH |
43.9514 USD |
42.4028 USD |
45.4999 USD |
44.9424 USD |
| 2019-12-28 |
42.2513 USD |
14.9209 DASH |
42.2513 USD |
40.2865 USD |
44.2161 USD |
43.7834 USD |
| 2019-12-27 |
40.6285 USD |
11.4366 DASH |
40.6285 USD |
40.0000 USD |
41.2570 USD |
41.2300 USD |
| 2019-12-26 |
40.8009 USD |
24.2845 DASH |
40.8009 USD |
39.5411 USD |
42.0607 USD |
41.0000 USD |
| 2019-12-25 |
42.5377 USD |
5.9119 DASH |
42.5377 USD |
41.7639 USD |
43.3116 USD |
41.8636 USD |
| 2019-12-24 |
43.6046 USD |
8.8612 DASH |
43.6046 USD |
42.9995 USD |
44.2098 USD |
43.3060 USD |
| 2019-12-23 |
44.8832 USD |
17.6843 DASH |
44.8832 USD |
44.0000 USD |
45.7663 USD |
44.0000 USD |
| 2019-12-22 |
44.3574 USD |
4.9843 DASH |
44.3574 USD |
43.7149 USD |
45.0000 USD |
44.7852 USD |
| 2019-12-21 |
44.4574 USD |
5.9790 DASH |
44.4574 USD |
43.7149 USD |
45.1999 USD |
43.7149 USD |
| 2019-12-20 |
44.8368 USD |
5.4395 DASH |
44.8368 USD |
43.6737 USD |
46.0000 USD |
44.5245 USD |
| 2019-12-19 |
45.4976 USD |
33.3967 DASH |
45.4976 USD |
43.5506 USD |
47.4445 USD |
44.9991 USD |
| 2019-12-18 |
45.5034 USD |
13.8413 DASH |
45.5034 USD |
42.3269 USD |
48.6800 USD |
48.6800 USD |
| 2019-12-17 |
46.6095 USD |
7.7511 DASH |
46.6095 USD |
43.6372 USD |
49.5818 USD |
43.6372 USD |