Crypto exchange Bitfinex

Market Dashcoin (DSH) / USD

Identifier on Bitfinex: tDSHUSD
Date Price Volume Open Low High Close
2021-05-13 359.1964 USD 20,660.7100 DSH 357.9100 USD 338.1200 USD 384.0200 USD 345.0400 USD
2021-05-12 408.4800 USD 33,528.3986 DSH 427.3900 USD 372.5300 USD 439.3500 USD 382.2600 USD
2021-05-11 389.6094 USD 20,065.0009 DSH 370.9600 USD 360.8900 USD 434.0000 USD 428.4300 USD
2021-05-10 396.3556 USD 20,477.5167 DSH 407.2100 USD 358.4200 USD 432.2600 USD 374.8200 USD
2021-05-09 398.7850 USD 12,377.2719 DSH 409.7300 USD 374.7400 USD 410.6400 USD 403.4600 USD
2021-05-08 410.4176 USD 7,017.6977 DSH 403.9900 USD 392.9400 USD 428.9000 USD 407.0200 USD
2021-05-07 436.9733 USD 21,249.8731 DSH 444.7100 USD 401.5100 USD 477.6900 USD 402.3200 USD
2021-05-06 408.5300 USD 29,241.5577 DSH 396.5600 USD 373.4100 USD 448.8400 USD 429.2600 USD
2021-05-05 394.9189 USD 19,428.3582 DSH 361.9500 USD 358.6800 USD 420.0000 USD 398.6000 USD
2021-05-04 353.5466 USD 24,952.8638 DSH 341.9900 USD 315.5200 USD 382.6400 USD 361.0000 USD
2021-05-03 330.2627 USD 12,208.9851 DSH 314.8000 USD 314.5500 USD 343.1400 USD 335.5800 USD
2021-05-02 313.0800 USD 5,160.0342 DSH 322.0500 USD 303.4500 USD 323.9500 USD 314.2400 USD
2021-05-01 316.9462 USD 6,391.7407 DSH 319.4700 USD 308.0000 USD 328.3400 USD 320.2700 USD
2021-04-30 307.9429 USD 18,395.4787 DSH 286.6800 USD 282.1400 USD 330.6200 USD 322.0700 USD
2021-04-29 282.7954 USD 8,019.0655 DSH 288.8600 USD 274.0000 USD 289.9500 USD 281.9900 USD
2021-04-28 285.9250 USD 34,098.5177 DSH 293.1900 USD 276.0100 USD 298.9900 USD 286.8300 USD
2021-04-27 282.6506 USD 21,917.1693 DSH 278.5100 USD 274.8500 USD 292.5500 USD 289.1100 USD
2021-04-26 278.8200 USD 12,348.3762 DSH 247.0700 USD 244.3500 USD 281.1200 USD 278.6100 USD
2021-04-25 258.7868 USD 9,250.8891 DSH 247.0200 USD 240.4400 USD 269.9500 USD 240.6500 USD
2021-04-24 248.9685 USD 7,039.8633 DSH 263.1500 USD 240.0000 USD 263.2500 USD 246.8000 USD
2021-04-23 250.3464 USD 23,928.1107 DSH 276.0000 USD 233.0400 USD 282.3000 USD 263.0200 USD
2021-04-22 293.1369 USD 15,152.9956 DSH 294.2700 USD 273.4500 USD 313.8200 USD 283.3700 USD
2021-04-21 313.1980 USD 10,414.7216 DSH 317.3400 USD 295.0500 USD 328.5900 USD 295.7900 USD
2021-04-20 303.1223 USD 15,191.1161 DSH 294.5600 USD 273.2800 USD 329.5600 USD 317.0200 USD
2021-04-19 299.5440 USD 16,662.2767 DSH 317.6200 USD 277.8700 USD 326.1400 USD 296.2600 USD
2021-04-18 303.0972 USD 30,908.0836 DSH 356.9300 USD 256.0000 USD 360.3200 USD 314.3900 USD
2021-04-17 361.0650 USD 19,865.2192 DSH 378.7500 USD 352.1100 USD 410.6600 USD 358.1500 USD
2021-04-16 352.6052 USD 52,629.9876 DSH 326.8700 USD 318.1200 USD 394.7100 USD 383.4200 USD
2021-04-15 327.9500 USD 12,258.9738 DSH 305.1400 USD 297.5400 USD 328.0000 USD 328.0000 USD
2021-04-14 304.1655 USD 22,656.9847 DSH 294.3800 USD 284.5700 USD 318.2900 USD 305.5600 USD
2021-04-13 291.2938 USD 15,520.9004 DSH 280.6900 USD 277.0000 USD 300.7200 USD 291.6700 USD
2021-04-12 287.6642 USD 15,633.9737 DSH 287.3100 USD 272.0000 USD 298.3100 USD 281.1900 USD
2021-04-11 287.9410 USD 19,850.0124 DSH 283.6700 USD 278.6200 USD 294.7900 USD 288.0000 USD
2021-04-10 275.5555 USD 10,960.7151 DSH 265.3000 USD 263.1200 USD 286.7700 USD 284.6400 USD
2021-04-09 269.0075 USD 6,253.9932 DSH 268.2400 USD 261.1400 USD 273.9200 USD 265.2700 USD
2021-04-08 261.7580 USD 8,689.7095 DSH 253.7400 USD 250.7100 USD 269.8400 USD 264.0700 USD
2021-04-07 266.5007 USD 33,928.7980 DSH 276.1900 USD 244.1900 USD 293.0000 USD 258.9200 USD
2021-04-06 268.5554 USD 30,950.3528 DSH 273.7700 USD 258.9200 USD 283.8500 USD 275.9800 USD
2021-04-05 265.0543 USD 13,848.9322 DSH 270.7100 USD 254.0000 USD 278.0300 USD 271.7600 USD
2021-04-04 257.9050 USD 20,904.8289 DSH 222.8900 USD 222.0000 USD 276.0900 USD 273.5100 USD
2021-04-03 237.3408 USD 8,737.3575 DSH 243.4200 USD 225.6800 USD 249.3600 USD 230.2300 USD
2021-04-02 242.1404 USD 8,337.8701 DSH 233.6000 USD 229.0000 USD 251.4900 USD 243.7200 USD
2021-04-01 228.2634 USD 14,009.0915 DSH 223.1300 USD 220.6300 USD 237.0000 USD 232.8600 USD
2021-03-31 213.7230 USD 8,243.9843 DSH 216.9800 USD 205.5200 USD 219.9600 USD 216.7000 USD
2021-03-30 215.5927 USD 8,477.7215 DSH 215.1400 USD 210.4900 USD 220.5400 USD 214.4700 USD
2021-03-29 210.3484 USD 9,845.5414 DSH 207.9200 USD 203.7000 USD 218.0100 USD 210.5100 USD
2021-03-28 200.2733 USD 3,366.3041 DSH 202.2700 USD 196.0100 USD 204.8500 USD 204.8500 USD
2021-03-27 199.1790 USD 3,005.3209 DSH 203.7500 USD 192.7600 USD 204.7700 USD 200.2900 USD
2021-03-26 197.6939 USD 2,184.0958 DSH 189.1900 USD 188.2600 USD 203.1500 USD 201.2100 USD
2021-03-25 189.0150 USD 8,753.6596 DSH 191.1300 USD 182.0000 USD 195.5900 USD 189.1300 USD