Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-27 |
69.5467 USD |
30.8839 DASH |
69.5467 USD |
66.0934 USD |
73.0000 USD |
72.1934 USD |
| 2019-10-26 |
69.5467 USD |
14.3639 DASH |
69.5467 USD |
66.0934 USD |
73.0000 USD |
70.0000 USD |
| 2019-10-25 |
65.4167 USD |
0.8684 DASH |
65.4167 USD |
64.7400 USD |
66.0934 USD |
66.0934 USD |
| 2019-10-24 |
66.7452 USD |
1.2319 DASH |
66.7452 USD |
65.6698 USD |
67.8206 USD |
66.0000 USD |
| 2019-10-23 |
68.1795 USD |
5.6252 DASH |
68.1795 USD |
65.9934 USD |
70.3656 USD |
65.9934 USD |
| 2019-10-22 |
70.9228 USD |
30.6639 DASH |
70.9228 USD |
70.3656 USD |
71.4800 USD |
70.3656 USD |
| 2019-10-21 |
71.3466 USD |
16.5938 DASH |
71.3466 USD |
71.0000 USD |
71.6931 USD |
71.4800 USD |
| 2019-10-20 |
71.2871 USD |
23.0747 DASH |
71.2871 USD |
70.0741 USD |
72.5000 USD |
72.5000 USD |
| 2019-10-19 |
70.9935 USD |
19.5283 DASH |
70.9935 USD |
70.0741 USD |
71.9129 USD |
70.0741 USD |
| 2019-10-18 |
71.8130 USD |
21.6671 DASH |
71.8130 USD |
70.7169 USD |
72.9092 USD |
71.3420 USD |
| 2019-10-17 |
71.3095 USD |
5.8717 DASH |
71.3095 USD |
70.1111 USD |
72.5079 USD |
72.2450 USD |
| 2019-10-16 |
72.4461 USD |
23.2415 DASH |
72.4461 USD |
70.2085 USD |
74.6836 USD |
70.2085 USD |
| 2019-10-15 |
74.9247 USD |
2.9966 DASH |
74.9247 USD |
73.6721 USD |
76.1773 USD |
74.6326 USD |
| 2019-10-14 |
74.5328 USD |
41.5290 DASH |
74.5328 USD |
73.6500 USD |
75.4155 USD |
73.9779 USD |
| 2019-10-13 |
74.5144 USD |
11.9412 DASH |
74.5144 USD |
73.6134 USD |
75.4155 USD |
75.4155 USD |
| 2019-10-12 |
75.0686 USD |
5.1138 DASH |
75.0686 USD |
73.6572 USD |
76.4800 USD |
76.4800 USD |
| 2019-10-11 |
75.0571 USD |
9.4093 DASH |
75.0571 USD |
73.9368 USD |
76.1773 USD |
76.1773 USD |
| 2019-10-10 |
76.3930 USD |
24.6881 DASH |
76.3930 USD |
74.1994 USD |
78.5867 USD |
74.7436 USD |
| 2019-10-09 |
75.7935 USD |
8.1789 DASH |
75.7935 USD |
73.8425 USD |
77.7445 USD |
75.2933 USD |
| 2019-10-08 |
76.1661 USD |
59.7763 DASH |
76.1661 USD |
74.5876 USD |
77.7445 USD |
76.0000 USD |
| 2019-10-07 |
74.5453 USD |
54.6762 DASH |
74.5453 USD |
72.5000 USD |
76.5906 USD |
76.5746 USD |
| 2019-10-06 |
75.0021 USD |
4.1981 DASH |
75.0021 USD |
73.3268 USD |
76.6774 USD |
73.3500 USD |
| 2019-10-05 |
74.4826 USD |
9.5189 DASH |
74.4826 USD |
73.5000 USD |
75.4652 USD |
74.0000 USD |
| 2019-10-04 |
74.4162 USD |
260.6765 DASH |
74.4162 USD |
72.7528 USD |
76.0796 USD |
73.5000 USD |
| 2019-10-03 |
74.3102 USD |
96.4841 DASH |
74.3102 USD |
72.3142 USD |
76.3062 USD |
75.7552 USD |
| 2019-10-02 |
75.9141 USD |
2.4541 DASH |
75.9141 USD |
74.1772 USD |
77.6510 USD |
74.1772 USD |
| 2019-10-01 |
76.2557 USD |
8.3584 DASH |
76.2557 USD |
74.6433 USD |
77.8680 USD |
74.6433 USD |
| 2019-09-30 |
74.3576 USD |
7.5393 DASH |
74.3576 USD |
72.7152 USD |
76.0000 USD |
75.9741 USD |
| 2019-09-29 |
74.6747 USD |
3.3460 DASH |
74.6747 USD |
72.5000 USD |
76.8495 USD |
72.9660 USD |
| 2019-09-28 |
75.8382 USD |
3.2829 DASH |
75.8382 USD |
74.1719 USD |
77.5044 USD |
76.6203 USD |
| 2019-09-27 |
74.6360 USD |
1.3528 DASH |
74.6360 USD |
72.6000 USD |
76.6719 USD |
76.2126 USD |
| 2019-09-26 |
76.7323 USD |
18.3454 DASH |
76.7323 USD |
72.2646 USD |
81.2000 USD |
73.3165 USD |
| 2019-09-25 |
78.2551 USD |
10.8670 DASH |
78.2551 USD |
74.6238 USD |
81.8865 USD |
78.0900 USD |
| 2019-09-24 |
83.5500 USD |
22.9414 DASH |
83.5500 USD |
73.4440 USD |
93.6560 USD |
75.6784 USD |
| 2019-09-23 |
96.8913 USD |
5.2557 DASH |
96.8913 USD |
90.0010 USD |
103.7815 USD |
91.7470 USD |
| 2019-09-22 |
97.0870 USD |
2.7368 DASH |
97.0870 USD |
95.0768 USD |
99.0973 USD |
95.0768 USD |
| 2019-09-21 |
99.7250 USD |
1.7513 DASH |
99.7250 USD |
97.2990 USD |
102.1510 USD |
97.2990 USD |
| 2019-09-20 |
102.3343 USD |
1.0525 DASH |
102.3343 USD |
99.0000 USD |
105.6686 USD |
99.0000 USD |
| 2019-09-19 |
101.0493 USD |
7.0656 DASH |
101.0493 USD |
94.1874 USD |
107.9111 USD |
107.8256 USD |
| 2019-09-18 |
100.4444 USD |
6.0779 DASH |
100.4444 USD |
98.0000 USD |
102.8888 USD |
102.7587 USD |
| 2019-09-17 |
97.0121 USD |
16.7860 DASH |
97.0121 USD |
92.5242 USD |
101.5000 USD |
98.0000 USD |
| 2019-09-16 |
93.4897 USD |
0.4617 DASH |
93.4897 USD |
90.3763 USD |
96.6031 USD |
96.6031 USD |
| 2019-09-15 |
93.2274 USD |
7.6440 DASH |
93.2274 USD |
92.0000 USD |
94.4548 USD |
93.4677 USD |
| 2019-09-14 |
94.4590 USD |
5.8434 DASH |
94.4590 USD |
92.8562 USD |
96.0618 USD |
95.0000 USD |
| 2019-09-13 |
94.1619 USD |
13.9888 DASH |
94.1619 USD |
87.1638 USD |
101.1600 USD |
93.2757 USD |
| 2019-09-12 |
90.2419 USD |
6.1283 DASH |
90.2419 USD |
85.3744 USD |
95.1094 USD |
89.2748 USD |
| 2019-09-11 |
88.2512 USD |
6.7028 DASH |
88.2512 USD |
86.0000 USD |
90.5025 USD |
87.5712 USD |
| 2019-09-10 |
89.5919 USD |
1.2293 DASH |
89.5919 USD |
86.9261 USD |
92.2576 USD |
86.9261 USD |
| 2019-09-09 |
91.4940 USD |
2.9314 DASH |
91.4940 USD |
86.0000 USD |
96.9880 USD |
90.0000 USD |
| 2019-09-08 |
87.4838 USD |
1.8227 DASH |
87.4838 USD |
83.9800 USD |
90.9877 USD |
85.2116 USD |