Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-07 |
83.1467 USD |
1.6562 DASH |
83.1467 USD |
80.0269 USD |
86.2664 USD |
86.2664 USD |
| 2019-09-06 |
81.8437 USD |
72.5087 DASH |
81.8437 USD |
79.5374 USD |
84.1500 USD |
80.0269 USD |
| 2019-09-05 |
83.5096 USD |
0.6385 DASH |
83.5096 USD |
81.7335 USD |
85.2858 USD |
81.7335 USD |
| 2019-09-04 |
84.5280 USD |
4.5549 DASH |
84.5280 USD |
82.1212 USD |
86.9348 USD |
82.1212 USD |
| 2019-09-03 |
84.4068 USD |
37.0568 DASH |
84.4068 USD |
81.8787 USD |
86.9348 USD |
86.9348 USD |
| 2019-09-02 |
84.9655 USD |
7.0690 DASH |
84.9655 USD |
83.5511 USD |
86.3800 USD |
86.3800 USD |
| 2019-09-01 |
84.6771 USD |
0.6549 DASH |
84.6771 USD |
83.2000 USD |
86.1543 USD |
83.2299 USD |
| 2019-08-31 |
85.0239 USD |
0.2655 DASH |
85.0239 USD |
83.2000 USD |
86.8478 USD |
83.2000 USD |
| 2019-08-30 |
85.0384 USD |
9.4693 DASH |
85.0384 USD |
83.0967 USD |
86.9802 USD |
85.0200 USD |
| 2019-08-29 |
90.0263 USD |
12.7808 DASH |
90.0263 USD |
84.0004 USD |
96.0521 USD |
84.0004 USD |
| 2019-08-28 |
92.4908 USD |
2.0614 DASH |
92.4908 USD |
88.9295 USD |
96.0521 USD |
89.7185 USD |
| 2019-08-27 |
95.6747 USD |
22.2661 DASH |
95.6747 USD |
93.2418 USD |
98.1076 USD |
93.2866 USD |
| 2019-08-26 |
96.4164 USD |
1.0695 DASH |
96.4164 USD |
94.2033 USD |
98.6294 USD |
94.2034 USD |
| 2019-08-25 |
96.9491 USD |
0.6173 DASH |
96.9491 USD |
94.9651 USD |
98.9332 USD |
98.9332 USD |
| 2019-08-24 |
97.3278 USD |
0.8766 DASH |
97.3278 USD |
94.8994 USD |
99.7561 USD |
95.2055 USD |
| 2019-08-23 |
97.7351 USD |
1.5342 DASH |
97.7351 USD |
95.1122 USD |
100.3580 USD |
95.1122 USD |
| 2019-08-22 |
94.5896 USD |
1.0435 DASH |
94.5896 USD |
93.4869 USD |
95.6922 USD |
95.6922 USD |
| 2019-08-21 |
95.5000 USD |
4.4491 DASH |
95.5000 USD |
94.0000 USD |
97.0000 USD |
94.9612 USD |
| 2019-08-20 |
98.9166 USD |
17.1574 DASH |
98.9166 USD |
95.0188 USD |
102.8144 USD |
97.7302 USD |
| 2019-08-19 |
100.2418 USD |
6.1151 DASH |
100.2418 USD |
98.9065 USD |
101.5771 USD |
100.4882 USD |