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