Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-02 |
170.2670 USD |
1.7123 DASH |
170.2670 USD |
167.6000 USD |
172.9341 USD |
167.6000 USD |
| 2019-06-01 |
170.1671 USD |
1.9762 DASH |
170.1671 USD |
167.4000 USD |
172.9342 USD |
167.6000 USD |
| 2019-05-31 |
165.3389 USD |
12.8203 DASH |
165.3389 USD |
159.7778 USD |
170.9000 USD |
169.0000 USD |
| 2019-05-30 |
171.3271 USD |
22.1294 DASH |
171.3271 USD |
167.6542 USD |
175.0000 USD |
168.3778 USD |
| 2019-05-29 |
170.0400 USD |
7.5442 DASH |
170.0400 USD |
165.0800 USD |
175.0000 USD |
168.1092 USD |
| 2019-05-28 |
167.2401 USD |
2.8938 DASH |
167.2401 USD |
162.4801 USD |
172.0000 USD |
172.0000 USD |
| 2019-05-27 |
162.9161 USD |
10.9138 DASH |
162.9161 USD |
157.0610 USD |
168.7711 USD |
168.7711 USD |
| 2019-05-26 |
157.2509 USD |
7.5447 DASH |
157.2509 USD |
153.0000 USD |
161.5019 USD |
160.0000 USD |
| 2019-05-25 |
157.5871 USD |
1.7735 DASH |
157.5871 USD |
152.1742 USD |
162.9999 USD |
153.0000 USD |
| 2019-05-24 |
155.0000 USD |
11.7847 DASH |
155.0000 USD |
147.0000 USD |
162.9999 USD |
162.9999 USD |
| 2019-05-23 |
156.9999 USD |
6.8210 DASH |
156.9999 USD |
147.0000 USD |
166.9999 USD |
153.0000 USD |
| 2019-05-22 |
163.5000 USD |
1.6893 DASH |
163.5000 USD |
160.0000 USD |
166.9999 USD |
166.9999 USD |
| 2019-05-21 |
163.7288 USD |
3.6678 DASH |
163.7288 USD |
160.0000 USD |
167.4575 USD |
165.0000 USD |
| 2019-05-20 |
161.5026 USD |
12.4991 DASH |
161.5026 USD |
149.0051 USD |
174.0000 USD |
167.0000 USD |
| 2019-05-19 |
146.9782 USD |
30.9710 DASH |
146.9782 USD |
136.1000 USD |
157.8563 USD |
149.0052 USD |
| 2019-05-18 |
139.3724 USD |
16.4777 DASH |
139.3724 USD |
131.7778 USD |
146.9670 USD |
146.9670 USD |
| 2019-05-17 |
142.8889 USD |
13.9914 DASH |
142.8889 USD |
130.7778 USD |
155.0000 USD |
138.2973 USD |
| 2019-05-16 |
155.8575 USD |
15.2827 DASH |
155.8575 USD |
149.7000 USD |
162.0150 USD |
155.0000 USD |
| 2019-05-15 |
149.7847 USD |
14.0451 DASH |
149.7847 USD |
142.0000 USD |
157.5694 USD |
155.0001 USD |
| 2019-05-14 |
140.3608 USD |
8.4355 DASH |
140.3608 USD |
132.4161 USD |
148.3055 USD |
137.5400 USD |
| 2019-05-13 |
136.3108 USD |
9.3211 DASH |
136.3108 USD |
127.8117 USD |
144.8100 USD |
135.1004 USD |
| 2019-05-12 |
131.1581 USD |
6.2115 DASH |
131.1581 USD |
125.3025 USD |
137.0137 USD |
137.0130 USD |
| 2019-05-11 |
126.6773 USD |
8.3140 DASH |
126.6773 USD |
120.7417 USD |
132.6129 USD |
132.6129 USD |
| 2019-05-10 |
118.3324 USD |
4.2109 DASH |
118.3324 USD |
112.8299 USD |
123.8350 USD |
120.7343 USD |
| 2019-05-09 |
116.7923 USD |
8.9701 DASH |
116.7923 USD |
111.5235 USD |
122.0612 USD |
111.5451 USD |
| 2019-05-08 |
120.5306 USD |
2.4213 DASH |
120.5306 USD |
119.0000 USD |
122.0612 USD |
119.0200 USD |
| 2019-05-07 |
124.4902 USD |
0.2637 DASH |
124.4902 USD |
122.0612 USD |
126.9192 USD |
122.0612 USD |
| 2019-05-06 |
123.4096 USD |
11.3759 DASH |
123.4096 USD |
120.6581 USD |
126.1611 USD |
125.9575 USD |
| 2019-05-05 |
124.2823 USD |
7.6194 DASH |
124.2823 USD |
120.6272 USD |
127.9374 USD |
123.3784 USD |
| 2019-05-04 |
123.3363 USD |
4.0784 DASH |
123.3363 USD |
120.0065 USD |
126.6660 USD |
126.6660 USD |
| 2019-05-03 |
122.6021 USD |
3.0858 DASH |
122.6021 USD |
120.0065 USD |
125.1977 USD |
125.1977 USD |
| 2019-05-02 |
122.1084 USD |
2.8471 DASH |
122.1084 USD |
119.2169 USD |
125.0000 USD |
121.6000 USD |
| 2019-05-01 |
119.7728 USD |
5.7460 DASH |
119.7728 USD |
116.0514 USD |
123.4942 USD |
122.6895 USD |
| 2019-04-30 |
117.5000 USD |
11.3468 DASH |
117.5000 USD |
115.0000 USD |
120.0000 USD |
117.0000 USD |
| 2019-04-29 |
117.2738 USD |
2.8035 DASH |
117.2738 USD |
115.0024 USD |
119.5452 USD |
115.3720 USD |
| 2019-04-28 |
117.3772 USD |
4.2437 DASH |
117.3772 USD |
116.2545 USD |
118.5000 USD |
116.5419 USD |
| 2019-04-27 |
117.2009 USD |
1.5293 DASH |
117.2009 USD |
115.0019 USD |
119.4000 USD |
115.0019 USD |
| 2019-04-26 |
121.1973 USD |
7.2502 DASH |
121.1973 USD |
115.0000 USD |
127.3946 USD |
115.0000 USD |
| 2019-04-25 |
121.4030 USD |
5.8338 DASH |
121.4030 USD |
115.0000 USD |
127.8059 USD |
123.0516 USD |
| 2019-04-24 |
124.0606 USD |
6.7287 DASH |
124.0606 USD |
120.0000 USD |
128.1212 USD |
124.1585 USD |
| 2019-04-23 |
128.6132 USD |
7.6468 DASH |
128.6132 USD |
126.0264 USD |
131.2000 USD |
127.5015 USD |
| 2019-04-22 |
127.3227 USD |
3.6869 DASH |
127.3227 USD |
125.4455 USD |
129.2000 USD |
129.2000 USD |
| 2019-04-21 |
127.1000 USD |
6.4885 DASH |
127.1000 USD |
125.0000 USD |
129.2000 USD |
125.0404 USD |
| 2019-04-20 |
128.8592 USD |
0.0169 DASH |
128.8592 USD |
126.7585 USD |
130.9600 USD |
129.1782 USD |
| 2019-04-19 |
126.5639 USD |
0.3771 DASH |
126.5639 USD |
126.5639 USD |
126.5639 USD |
126.5639 USD |
| 2019-04-18 |
128.3612 USD |
0.8386 DASH |
128.3612 USD |
124.7223 USD |
132.0000 USD |
132.0000 USD |
| 2019-04-17 |
125.9658 USD |
0.1422 DASH |
125.9658 USD |
123.9316 USD |
128.0000 USD |
124.7223 USD |
| 2019-04-16 |
126.4355 USD |
12.7683 DASH |
126.4355 USD |
123.0909 USD |
129.7800 USD |
123.8231 USD |
| 2019-04-15 |
126.9568 USD |
3.1927 DASH |
126.9568 USD |
124.0137 USD |
129.9000 USD |
124.0137 USD |
| 2019-04-14 |
126.0068 USD |
2.1137 DASH |
126.0068 USD |
124.0137 USD |
128.0000 USD |
127.9621 USD |