Crypto exchange Coinbase Pro

Market Dash (DASH) / USD

Identifier on Coinbase Pro: DASH-USD
Date Price Volume Open Low High Close
2020-12-04 107.0440 USD 471.0389 DASH 107.5650 USD 106.7730 USD 107.9970 USD 107.0440 USD
2020-12-03 107.3910 USD 12,231.3839 DASH 105.5330 USD 103.9200 USD 108.5800 USD 107.3910 USD
2020-12-02 105.2500 USD 18,079.1266 DASH 103.7830 USD 100.6580 USD 107.8500 USD 105.2500 USD
2020-12-01 103.6900 USD 28,098.1218 DASH 112.5200 USD 101.4570 USD 115.9680 USD 103.6900 USD
2020-11-30 112.7140 USD 34,190.5100 DASH 108.3660 USD 106.8920 USD 118.2260 USD 112.7140 USD
2020-11-29 108.1840 USD 60,027.0509 DASH 109.2090 USD 104.1320 USD 115.1780 USD 108.1840 USD
2020-11-28 109.2000 USD 49,916.8007 DASH 92.2360 USD 90.9800 USD 114.9150 USD 109.2000 USD
2020-11-27 92.2360 USD 20,450.9814 DASH 92.1460 USD 87.0000 USD 95.9010 USD 92.2360 USD
2020-11-26 92.0670 USD 50,629.2612 DASH 102.1900 USD 85.0080 USD 104.2070 USD 92.0670 USD
2020-11-25 102.2000 USD 42,262.2075 DASH 114.4560 USD 98.0550 USD 116.3840 USD 102.2000 USD
2020-11-24 114.4560 USD 110,413.2412 DASH 94.3650 USD 92.7510 USD 123.8750 USD 114.4560 USD
2020-11-23 94.3530 USD 24,885.8176 DASH 90.8210 USD 89.3920 USD 95.5330 USD 94.3530 USD
2020-11-22 90.5260 USD 23,735.1880 DASH 94.9200 USD 85.6610 USD 95.6250 USD 90.5260 USD
2020-11-21 94.9980 USD 30,307.7299 DASH 83.3250 USD 83.2360 USD 96.6900 USD 94.9980 USD
2020-11-20 83.3250 USD 15,768.8052 DASH 82.3690 USD 82.0230 USD 85.1270 USD 83.3250 USD
2020-11-19 82.3030 USD 18,584.1979 DASH 80.3060 USD 77.8800 USD 84.9130 USD 82.3030 USD
2020-11-18 80.0750 USD 16,202.5123 DASH 83.2450 USD 76.6070 USD 83.8190 USD 80.0750 USD
2020-11-17 83.2640 USD 21,663.0352 DASH 80.7480 USD 80.2720 USD 84.0000 USD 83.2640 USD
2020-11-16 77.9690 USD 27,647.1170 DASH 75.1070 USD 74.6930 USD 82.9330 USD 80.8310 USD
2020-11-15 76.2915 USD 12,836.7416 DASH 77.4520 USD 73.6230 USD 77.8070 USD 75.1310 USD
2020-11-14 77.7775 USD 19,499.5613 DASH 78.1230 USD 74.6350 USD 80.0000 USD 77.4320 USD
2020-11-13 78.0565 USD 35,813.3930 DASH 77.9910 USD 75.6810 USD 79.8680 USD 78.1220 USD
2020-11-12 73.6900 USD 154,488.0973 DASH 69.3630 USD 68.2220 USD 105.0000 USD 78.0170 USD
2020-11-11 69.1430 USD 7,796.6498 DASH 68.8400 USD 68.7280 USD 71.5330 USD 69.4460 USD
2020-11-10 68.4555 USD 6,023.5087 DASH 67.9980 USD 67.1850 USD 69.7290 USD 68.9130 USD
2020-11-09 68.0345 USD 6,930.3923 DASH 68.0340 USD 66.4500 USD 69.0530 USD 68.0350 USD
2020-11-08 67.3275 USD 8,066.3559 DASH 66.6360 USD 65.8400 USD 69.2580 USD 68.0190 USD
2020-11-07 68.4170 USD 16,895.3088 DASH 70.1970 USD 64.7340 USD 72.3150 USD 66.6370 USD
2020-11-06 69.0720 USD 10,007.7570 DASH 67.8960 USD 67.5480 USD 70.9350 USD 70.2480 USD
2020-11-05 66.3490 USD 11,983.5558 DASH 64.7780 USD 63.6660 USD 70.2180 USD 67.9200 USD
2020-11-04 64.4770 USD 4,857.3093 DASH 64.1770 USD 62.2930 USD 65.3190 USD 64.7770 USD
2020-11-03 64.6135 USD 6,062.9352 DASH 64.9530 USD 63.2300 USD 65.5020 USD 64.2740 USD
2020-11-02 66.8645 USD 4,996.0097 DASH 68.8090 USD 64.8790 USD 69.6410 USD 64.9200 USD
2020-11-01 69.4575 USD 3,031.2377 DASH 70.0800 USD 68.2660 USD 70.6000 USD 68.8350 USD
2020-10-31 69.9865 USD 7,125.5257 DASH 69.7540 USD 68.6940 USD 72.9240 USD 70.2190 USD
2020-10-30 68.3205 USD 14,463.2972 DASH 66.8870 USD 64.0010 USD 72.6450 USD 69.7540 USD
2020-10-29 67.5135 USD 3,970.1254 DASH 68.0780 USD 65.7060 USD 68.6730 USD 66.9490 USD
2020-10-28 69.2890 USD 7,887.5771 DASH 70.5500 USD 66.6770 USD 71.2740 USD 68.0280 USD
2020-10-27 69.9410 USD 6,172.8391 DASH 69.2510 USD 69.0700 USD 72.2080 USD 70.6310 USD
2020-10-26 70.0280 USD 5,852.3815 DASH 70.7220 USD 68.5700 USD 72.4800 USD 69.3340 USD
2020-10-25 72.1735 USD 4,993.9301 DASH 73.4300 USD 70.5010 USD 73.7910 USD 70.9170 USD
2020-10-24 72.8830 USD 6,971.4900 DASH 72.2990 USD 71.5850 USD 73.7860 USD 73.4670 USD
2020-10-23 73.4990 USD 7,671.4260 DASH 74.6990 USD 70.8750 USD 75.5010 USD 72.2990 USD
2020-10-22 74.8940 USD 7,382.5867 DASH 75.0140 USD 74.2070 USD 78.0000 USD 74.7740 USD
2020-10-21 72.7575 USD 11,920.7980 DASH 70.7400 USD 70.4010 USD 77.1390 USD 74.7750 USD
2020-10-20 72.7975 USD 13,803.7010 DASH 75.0160 USD 70.4970 USD 77.0550 USD 70.5790 USD
2020-10-19 71.1480 USD 24,405.9939 DASH 67.4250 USD 65.8760 USD 82.3000 USD 74.8710 USD
2020-10-18 67.3630 USD 2,288.2031 DASH 67.3020 USD 66.6020 USD 67.6040 USD 67.4240 USD
2020-10-17 66.6450 USD 3,215.9775 DASH 65.9600 USD 65.3940 USD 67.4120 USD 67.3300 USD
2020-10-16 67.6950 USD 7,327.5791 DASH 69.3030 USD 65.4990 USD 69.9920 USD 66.0870 USD