Crypto exchange Coinbase Pro

Market Dash (DASH) / USD

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