Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |