Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-18 |
99.1451 USD |
0.0953 DASH |
99.1451 USD |
98.0727 USD |
100.2175 USD |
98.0727 USD |
| 2019-08-17 |
98.7524 USD |
0.5333 DASH |
98.7524 USD |
96.0064 USD |
101.4985 USD |
96.0064 USD |
| 2019-08-16 |
99.7714 USD |
2.3236 DASH |
99.7714 USD |
96.7572 USD |
102.7856 USD |
97.9644 USD |
| 2019-08-15 |
98.8294 USD |
2.2890 DASH |
98.8294 USD |
94.5000 USD |
103.1587 USD |
98.6936 USD |
| 2019-08-14 |
104.2855 USD |
0.9602 DASH |
104.2855 USD |
101.8156 USD |
106.7555 USD |
103.8100 USD |
| 2019-08-13 |
106.0871 USD |
5.5452 DASH |
106.0871 USD |
101.8741 USD |
110.3002 USD |
101.8741 USD |
| 2019-08-12 |
105.6421 USD |
3.2532 DASH |
105.6421 USD |
103.8458 USD |
107.4385 USD |
106.3647 USD |
| 2019-08-11 |
108.4922 USD |
9.5110 DASH |
108.4922 USD |
103.9774 USD |
113.0070 USD |
112.9609 USD |
| 2019-08-10 |
103.9495 USD |
0.6244 DASH |
103.9495 USD |
101.0000 USD |
106.8989 USD |
101.0000 USD |
| 2019-08-09 |
103.9612 USD |
0.7919 DASH |
103.9612 USD |
103.4224 USD |
104.5000 USD |
104.0000 USD |
| 2019-08-08 |
107.1782 USD |
1.5324 DASH |
107.1782 USD |
104.7627 USD |
109.5938 USD |
104.7627 USD |
| 2019-08-07 |
107.6580 USD |
3.2217 DASH |
107.6580 USD |
105.3669 USD |
109.9492 USD |
106.5500 USD |
| 2019-08-06 |
109.7563 USD |
1.2767 DASH |
109.7563 USD |
106.0000 USD |
113.5127 USD |
106.0000 USD |
| 2019-08-05 |
109.7500 USD |
2.0013 DASH |
109.7500 USD |
107.0000 USD |
112.5000 USD |
112.5000 USD |
| 2019-08-04 |
107.6284 USD |
1.3357 DASH |
107.6284 USD |
105.3669 USD |
109.8899 USD |
107.0000 USD |
| 2019-08-03 |
109.0461 USD |
1.0811 DASH |
109.0461 USD |
108.2023 USD |
109.8899 USD |
108.2023 USD |
| 2019-08-02 |
111.6075 USD |
14.7939 DASH |
111.6075 USD |
105.3393 USD |
117.8756 USD |
105.3393 USD |
| 2019-08-01 |
109.8931 USD |
0.8146 DASH |
109.8931 USD |
107.3173 USD |
112.4689 USD |
107.7282 USD |
| 2019-07-31 |
108.1743 USD |
8.0149 DASH |
108.1743 USD |
105.3700 USD |
110.9787 USD |
110.0000 USD |
| 2019-07-30 |
111.6213 USD |
2.0142 DASH |
111.6213 USD |
108.1038 USD |
115.1389 USD |
108.3008 USD |
| 2019-07-29 |
111.7772 USD |
2.7155 DASH |
111.7772 USD |
108.4153 USD |
115.1391 USD |
108.4153 USD |
| 2019-07-28 |
115.7948 USD |
0.4447 DASH |
115.7948 USD |
114.7258 USD |
116.8638 USD |
114.7258 USD |
| 2019-07-27 |
118.8629 USD |
3.7599 DASH |
118.8629 USD |
114.7258 USD |
123.0000 USD |
115.7517 USD |
| 2019-07-26 |
119.3753 USD |
1.6349 DASH |
119.3753 USD |
117.7720 USD |
120.9785 USD |
118.7194 USD |
| 2019-07-25 |
119.0456 USD |
2.2819 DASH |
119.0456 USD |
115.0613 USD |
123.0300 USD |
123.0300 USD |
| 2019-07-24 |
115.1137 USD |
3.1926 DASH |
115.1137 USD |
113.3950 USD |
116.8324 USD |
116.5172 USD |
| 2019-07-23 |
116.2256 USD |
4.6771 DASH |
116.2256 USD |
113.8791 USD |
118.5721 USD |
116.2278 USD |
| 2019-07-22 |
120.0095 USD |
0.6525 DASH |
120.0095 USD |
117.9917 USD |
122.0273 USD |
117.9917 USD |
| 2019-07-21 |
121.9216 USD |
4.1773 DASH |
121.9216 USD |
119.5433 USD |
124.3000 USD |
124.3000 USD |
| 2019-07-20 |
120.5479 USD |
13.4893 DASH |
120.5479 USD |
117.4603 USD |
123.6356 USD |
123.6055 USD |