Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-19 |
113.5302 USD |
12.7450 DASH |
113.5302 USD |
109.6396 USD |
117.4208 USD |
113.9116 USD |
| 2019-07-18 |
112.2592 USD |
29.6058 DASH |
112.2592 USD |
104.8566 USD |
119.6618 USD |
114.4023 USD |
| 2019-07-17 |
108.3243 USD |
13.9874 DASH |
108.3243 USD |
102.2040 USD |
114.4447 USD |
107.9126 USD |
| 2019-07-16 |
119.5573 USD |
16.6157 DASH |
119.5573 USD |
107.0000 USD |
132.1146 USD |
107.0000 USD |
| 2019-07-15 |
130.2944 USD |
2.5666 DASH |
130.2944 USD |
126.2975 USD |
134.2912 USD |
128.6288 USD |
| 2019-07-14 |
139.7191 USD |
2.9032 DASH |
139.7191 USD |
132.7315 USD |
146.7068 USD |
132.7315 USD |
| 2019-07-13 |
148.8475 USD |
0.8664 DASH |
148.8475 USD |
144.0719 USD |
153.6231 USD |
146.0020 USD |
| 2019-07-12 |
153.1723 USD |
2.5917 DASH |
153.1723 USD |
148.4901 USD |
157.8545 USD |
148.5635 USD |
| 2019-07-11 |
150.4399 USD |
3.7271 DASH |
150.4399 USD |
146.9393 USD |
153.9405 USD |
150.3093 USD |
| 2019-07-10 |
157.0963 USD |
2.6434 DASH |
157.0963 USD |
151.2219 USD |
162.9707 USD |
152.3432 USD |
| 2019-07-09 |
161.5000 USD |
8.8894 DASH |
161.5000 USD |
157.0000 USD |
166.0000 USD |
162.9708 USD |
| 2019-07-08 |
162.4820 USD |
0.8538 DASH |
162.4820 USD |
159.9641 USD |
165.0000 USD |
165.0000 USD |
| 2019-07-07 |
161.6394 USD |
0.6217 DASH |
161.6394 USD |
159.0000 USD |
164.2787 USD |
159.0458 USD |
| 2019-07-06 |
161.3315 USD |
1.4643 DASH |
161.3315 USD |
159.0000 USD |
163.6630 USD |
160.5000 USD |
| 2019-07-05 |
159.4446 USD |
9.6640 DASH |
159.4446 USD |
156.8892 USD |
162.0000 USD |
159.0000 USD |
| 2019-07-04 |
161.3354 USD |
8.9813 DASH |
161.3354 USD |
159.0765 USD |
163.5944 USD |
163.5944 USD |
| 2019-07-03 |
160.7502 USD |
0.1205 DASH |
160.7502 USD |
157.8374 USD |
163.6630 USD |
162.0000 USD |
| 2019-07-02 |
157.4278 USD |
5.1386 DASH |
157.4278 USD |
151.1927 USD |
163.6630 USD |
158.2247 USD |
| 2019-07-01 |
163.4075 USD |
2.1124 DASH |
163.4075 USD |
155.3270 USD |
171.4880 USD |
155.3270 USD |
| 2019-06-30 |
172.1744 USD |
1.5904 DASH |
172.1744 USD |
167.2420 USD |
177.1068 USD |
172.8874 USD |