Identifier on Coinbase Pro: DASH-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-03-09 |
99.6600 USD |
51,711.5408 DASH |
96.4000 USD |
95.4600 USD |
101.8100 USD |
99.6600 USD |
2022-03-08 |
93.0000 USD |
14,570.0764 DASH |
85.9600 USD |
85.3100 USD |
93.4300 USD |
93.0000 USD |
2022-03-07 |
85.8000 USD |
15,384.8538 DASH |
85.5300 USD |
83.5500 USD |
93.1700 USD |
85.8000 USD |
2022-03-06 |
85.7500 USD |
10,871.9123 DASH |
89.5600 USD |
84.9200 USD |
90.6900 USD |
85.7500 USD |
2022-03-05 |
89.7000 USD |
19,246.1094 DASH |
89.6400 USD |
86.8000 USD |
90.8000 USD |
89.7000 USD |
2022-03-04 |
88.9800 USD |
14,583.3011 DASH |
96.7900 USD |
87.8800 USD |
97.0000 USD |
88.9800 USD |
2022-03-03 |
97.3600 USD |
15,486.6199 DASH |
100.7700 USD |
94.8200 USD |
102.9200 USD |
97.3600 USD |
2022-03-02 |
101.0100 USD |
16,844.3130 DASH |
99.6500 USD |
96.6400 USD |
103.6800 USD |
101.0100 USD |
2022-03-01 |
99.7800 USD |
17,610.5924 DASH |
100.6000 USD |
96.4900 USD |
102.9800 USD |
99.7800 USD |
2022-02-28 |
99.8200 USD |
14,044.3154 DASH |
88.1900 USD |
86.7300 USD |
100.4500 USD |
99.8200 USD |
2022-02-27 |
88.2400 USD |
12,158.8502 DASH |
93.7700 USD |
86.2400 USD |
95.6300 USD |
88.2400 USD |
2022-02-26 |
93.0900 USD |
7,701.9856 DASH |
92.8300 USD |
91.6200 USD |
96.0000 USD |
93.0900 USD |
2022-02-25 |
92.2900 USD |
15,519.3785 DASH |
88.0800 USD |
86.1900 USD |
94.0500 USD |
92.2900 USD |
2022-02-24 |
87.1100 USD |
45,123.4333 DASH |
88.3800 USD |
77.0800 USD |
90.9600 USD |
87.1100 USD |
2022-02-23 |
88.5200 USD |
36,666.4432 DASH |
93.6800 USD |
88.1200 USD |
96.2700 USD |
88.5200 USD |
2022-02-22 |
93.4900 USD |
28,246.3467 DASH |
87.0800 USD |
84.4700 USD |
93.8000 USD |
93.4900 USD |
2022-02-21 |
87.4600 USD |
26,168.5614 DASH |
98.0200 USD |
87.2900 USD |
101.5300 USD |
87.4600 USD |
2022-02-20 |
99.5800 USD |
12,731.3889 DASH |
102.5200 USD |
95.0000 USD |
102.5600 USD |
99.5800 USD |
2022-02-19 |
102.4900 USD |
9,128.2089 DASH |
105.1300 USD |
99.9600 USD |
106.7100 USD |
102.4900 USD |
2022-02-18 |
105.6200 USD |
12,059.8356 DASH |
104.7100 USD |
103.6300 USD |
110.6200 USD |
105.6200 USD |
2022-02-17 |
104.9400 USD |
16,804.9031 DASH |
115.2700 USD |
103.2800 USD |
118.7700 USD |
104.9400 USD |
2022-02-16 |
115.5500 USD |
12,647.5448 DASH |
109.1500 USD |
106.1000 USD |
116.0600 USD |
115.5500 USD |
2022-02-15 |
108.9700 USD |
6,786.3015 DASH |
103.9200 USD |
103.6500 USD |
109.2700 USD |
108.9700 USD |
2022-02-14 |
104.0000 USD |
7,315.1982 DASH |
102.1000 USD |
98.7400 USD |
104.7700 USD |
104.0000 USD |
2022-02-13 |
102.9200 USD |
19,239.5509 DASH |
104.0700 USD |
100.8400 USD |
106.2400 USD |
102.9200 USD |
2022-02-12 |
104.1300 USD |
10,386.8209 DASH |
103.5100 USD |
100.1200 USD |
106.9100 USD |
104.1300 USD |
2022-02-11 |
104.0000 USD |
13,309.9711 DASH |
111.7300 USD |
102.6600 USD |
114.6400 USD |
104.0000 USD |
2022-02-10 |
111.5400 USD |
13,879.7511 DASH |
115.0500 USD |
109.8000 USD |
117.6600 USD |
111.5400 USD |
2022-02-09 |
115.1800 USD |
12,765.8972 DASH |
112.9100 USD |
110.3000 USD |
118.3500 USD |
115.1800 USD |
2022-02-08 |
112.7200 USD |
18,982.1464 DASH |
116.0800 USD |
109.5200 USD |
119.6300 USD |
112.7200 USD |
2022-02-07 |
115.7500 USD |
19,838.9622 DASH |
109.0100 USD |
106.0600 USD |
117.1400 USD |
115.7500 USD |
2022-02-06 |
107.4000 USD |
13,021.1495 DASH |
103.7200 USD |
102.5000 USD |
107.9600 USD |
107.4000 USD |
2022-02-05 |
103.6700 USD |
25,377.7362 DASH |
103.0900 USD |
101.3400 USD |
109.0000 USD |
103.6700 USD |
2022-02-04 |
101.7700 USD |
20,748.4303 DASH |
95.1200 USD |
94.3700 USD |
102.1400 USD |
101.7700 USD |
2022-02-03 |
94.0200 USD |
12,153.0030 DASH |
92.8000 USD |
90.3500 USD |
94.7500 USD |
94.0200 USD |
2022-02-02 |
92.9100 USD |
15,263.4547 DASH |
97.3600 USD |
92.1100 USD |
99.5900 USD |
92.9100 USD |
2022-02-01 |
97.0900 USD |
14,278.7606 DASH |
94.0700 USD |
93.8700 USD |
97.7700 USD |
97.0900 USD |
2022-01-31 |
94.5600 USD |
15,987.9112 DASH |
92.8500 USD |
88.3400 USD |
95.0400 USD |
94.5600 USD |
2022-01-30 |
92.9600 USD |
14,756.1456 DASH |
96.5300 USD |
91.9900 USD |
98.1700 USD |
92.9600 USD |
2022-01-29 |
96.1500 USD |
15,013.1156 DASH |
95.4600 USD |
93.3900 USD |
97.9800 USD |
96.1500 USD |
2022-01-28 |
95.6900 USD |
25,355.3731 DASH |
91.7100 USD |
89.7200 USD |
95.9300 USD |
95.6900 USD |
2022-01-27 |
90.6600 USD |
31,924.8629 DASH |
93.1300 USD |
87.1200 USD |
94.2800 USD |
90.6600 USD |
2022-01-26 |
92.4700 USD |
48,188.6561 DASH |
89.6100 USD |
88.4500 USD |
99.3600 USD |
92.4700 USD |
2022-01-25 |
89.5000 USD |
40,697.0375 DASH |
90.4900 USD |
87.8000 USD |
92.5100 USD |
89.5000 USD |
2022-01-24 |
90.2900 USD |
83,318.3911 DASH |
99.4200 USD |
80.5800 USD |
100.2400 USD |
90.2900 USD |
2022-01-23 |
99.4400 USD |
47,941.0143 DASH |
97.1300 USD |
93.0000 USD |
100.9100 USD |
99.4400 USD |
2022-01-22 |
96.7200 USD |
111,843.5232 DASH |
105.6900 USD |
85.8300 USD |
107.8300 USD |
96.7200 USD |
2022-01-21 |
105.3300 USD |
49,451.9340 DASH |
121.0300 USD |
102.7900 USD |
122.3200 USD |
105.3300 USD |
2022-01-20 |
122.4000 USD |
14,241.4695 DASH |
126.7400 USD |
121.0100 USD |
133.6300 USD |
122.4000 USD |
2022-01-19 |
127.8300 USD |
16,059.5860 DASH |
130.6000 USD |
126.2500 USD |
132.1200 USD |
127.8300 USD |