Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-16 |
50.1362 USD |
15.8258 DASH |
50.1362 USD |
47.5075 USD |
52.7649 USD |
49.6375 USD |
| 2019-12-15 |
52.1758 USD |
11.4018 DASH |
52.1758 USD |
50.8515 USD |
53.5000 USD |
52.1050 USD |
| 2019-12-14 |
51.7315 USD |
7.0163 DASH |
51.7315 USD |
50.8058 USD |
52.6572 USD |
50.9723 USD |
| 2019-12-13 |
51.1892 USD |
6.3181 DASH |
51.1892 USD |
50.5812 USD |
51.7972 USD |
51.1315 USD |
| 2019-12-12 |
51.1887 USD |
9.5744 DASH |
51.1887 USD |
50.0000 USD |
52.3775 USD |
51.1591 USD |
| 2019-12-11 |
51.1869 USD |
2.4467 DASH |
51.1869 USD |
50.4141 USD |
51.9597 USD |
50.5059 USD |
| 2019-12-10 |
51.7646 USD |
24.6711 DASH |
51.7646 USD |
50.5229 USD |
53.0063 USD |
50.5229 USD |
| 2019-12-09 |
53.2229 USD |
15.7336 DASH |
53.2229 USD |
52.5001 USD |
53.9457 USD |
53.2716 USD |
| 2019-12-08 |
61.1538 USD |
18.7437 DASH |
61.1538 USD |
53.0076 USD |
69.3000 USD |
53.8807 USD |
| 2019-12-07 |
54.5072 USD |
10.3437 DASH |
54.5072 USD |
53.0244 USD |
55.9900 USD |
53.9072 USD |
| 2019-12-06 |
52.7096 USD |
4.3950 DASH |
52.7096 USD |
51.3840 USD |
54.0353 USD |
53.5431 USD |
| 2019-12-05 |
52.5024 USD |
6.5464 DASH |
52.5024 USD |
50.7923 USD |
54.2126 USD |
50.9000 USD |
| 2019-12-04 |
52.6736 USD |
43.6654 DASH |
52.6736 USD |
51.5978 USD |
53.7493 USD |
51.6493 USD |
| 2019-12-03 |
53.4054 USD |
21.4766 DASH |
53.4054 USD |
52.2588 USD |
54.5521 USD |
52.7800 USD |
| 2019-12-02 |
54.5443 USD |
12.8733 DASH |
54.5443 USD |
53.1171 USD |
55.9714 USD |
53.1171 USD |
| 2019-12-01 |
56.6287 USD |
1.0102 DASH |
56.6287 USD |
55.1620 USD |
58.0955 USD |
56.0000 USD |
| 2019-11-30 |
58.4813 USD |
9.0167 DASH |
58.4813 USD |
56.4955 USD |
60.4670 USD |
57.4000 USD |
| 2019-11-29 |
57.0633 USD |
41.8544 DASH |
57.0633 USD |
54.7130 USD |
59.4135 USD |
58.0131 USD |
| 2019-11-28 |
53.4459 USD |
5.7186 DASH |
53.4459 USD |
50.3936 USD |
56.4982 USD |
55.2525 USD |
| 2019-11-27 |
53.6203 USD |
6.0763 DASH |
53.6203 USD |
51.3182 USD |
55.9225 USD |
55.9225 USD |
| 2019-11-26 |
54.8562 USD |
2.9259 DASH |
54.8562 USD |
52.7124 USD |
57.0000 USD |
54.0634 USD |
| 2019-11-25 |
54.2465 USD |
5.9835 DASH |
54.2465 USD |
52.1505 USD |
56.3426 USD |
55.0860 USD |
| 2019-11-24 |
57.4627 USD |
11.1495 DASH |
57.4627 USD |
54.5793 USD |
60.3460 USD |
55.9263 USD |
| 2019-11-23 |
60.4277 USD |
9.6587 DASH |
60.4277 USD |
58.5554 USD |
62.3000 USD |
58.5554 USD |
| 2019-11-22 |
62.8050 USD |
11.9974 DASH |
62.8050 USD |
60.0000 USD |
65.6100 USD |
64.9816 USD |
| 2019-11-21 |
65.0508 USD |
173.0240 DASH |
65.0508 USD |
60.8804 USD |
69.2213 USD |
63.4970 USD |
| 2019-11-20 |
69.0000 USD |
16.5288 DASH |
69.0000 USD |
66.0000 USD |
72.0000 USD |
72.0000 USD |
| 2019-11-19 |
67.7672 USD |
3.2063 DASH |
67.7672 USD |
64.6275 USD |
70.9070 USD |
67.7042 USD |
| 2019-11-18 |
67.0033 USD |
12.5102 DASH |
67.0033 USD |
63.0000 USD |
71.0066 USD |
68.0000 USD |
| 2019-11-17 |
71.3133 USD |
6.3505 DASH |
71.3133 USD |
70.1833 USD |
72.4434 USD |
70.4865 USD |
| 2019-11-16 |
71.4937 USD |
29.7774 DASH |
71.4937 USD |
69.9873 USD |
73.0000 USD |
71.0234 USD |
| 2019-11-15 |
71.5365 USD |
1.8165 DASH |
71.5365 USD |
69.8730 USD |
73.2000 USD |
69.8730 USD |
| 2019-11-14 |
72.4808 USD |
17.8206 DASH |
72.4808 USD |
71.1204 USD |
73.8412 USD |
71.4177 USD |
| 2019-11-13 |
74.1239 USD |
9.4027 DASH |
74.1239 USD |
72.7600 USD |
75.4879 USD |
72.7600 USD |
| 2019-11-12 |
74.0180 USD |
30.5284 DASH |
74.0180 USD |
72.7600 USD |
75.2759 USD |
74.0300 USD |
| 2019-11-11 |
74.5100 USD |
363.1126 DASH |
74.5100 USD |
73.0000 USD |
76.0200 USD |
75.0116 USD |
| 2019-11-10 |
73.5058 USD |
7.1006 DASH |
73.5058 USD |
72.0000 USD |
75.0116 USD |
75.0000 USD |
| 2019-11-09 |
73.2865 USD |
9.6995 DASH |
73.2865 USD |
71.1850 USD |
75.3879 USD |
72.0000 USD |
| 2019-11-08 |
73.5000 USD |
29.7521 DASH |
73.5000 USD |
72.0000 USD |
75.0000 USD |
72.2500 USD |
| 2019-11-07 |
74.5487 USD |
11.1909 DASH |
74.5487 USD |
73.0974 USD |
76.0000 USD |
73.0974 USD |
| 2019-11-06 |
75.4059 USD |
3.5133 DASH |
75.4059 USD |
73.8649 USD |
76.9468 USD |
75.5000 USD |
| 2019-11-05 |
74.7330 USD |
3.8381 DASH |
74.7330 USD |
74.0690 USD |
75.3969 USD |
74.0906 USD |
| 2019-11-04 |
73.8389 USD |
2.2695 DASH |
73.8389 USD |
72.5769 USD |
75.1009 USD |
75.0930 USD |
| 2019-11-03 |
73.4049 USD |
17.4499 DASH |
73.4049 USD |
71.5000 USD |
75.3099 USD |
72.7918 USD |
| 2019-11-02 |
74.4000 USD |
7.2744 DASH |
74.4000 USD |
73.4120 USD |
75.3879 USD |
75.2810 USD |
| 2019-11-01 |
72.9444 USD |
3.9690 DASH |
72.9444 USD |
71.4450 USD |
74.4438 USD |
74.4153 USD |
| 2019-10-31 |
72.2378 USD |
8.9818 DASH |
72.2378 USD |
70.9719 USD |
73.5038 USD |
70.9719 USD |
| 2019-10-30 |
73.2030 USD |
3.6998 DASH |
73.2030 USD |
71.9799 USD |
74.4261 USD |
72.4716 USD |
| 2019-10-29 |
73.9394 USD |
4.1796 DASH |
73.9394 USD |
71.9799 USD |
75.8989 USD |
72.7593 USD |
| 2019-10-28 |
73.7758 USD |
11.0169 DASH |
73.7758 USD |
71.4642 USD |
76.0874 USD |
72.9479 USD |