Identifier on CoinBene: DASHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-01 |
64.0905 USDT |
524,507.9200 DASH |
64.0905 USDT |
62.4050 USDT |
66.6150 USDT |
66.1100 USDT |
| 2020-03-31 |
65.3383 USDT |
505,891.4300 DASH |
65.3383 USDT |
64.0600 USDT |
66.4100 USDT |
65.0250 USDT |
| 2020-03-30 |
64.4493 USDT |
556,584.4000 DASH |
64.4493 USDT |
60.4300 USDT |
67.4450 USDT |
66.1050 USDT |
| 2020-03-29 |
63.3741 USDT |
525,166.8900 DASH |
63.3741 USDT |
60.5700 USDT |
65.8000 USDT |
60.7350 USDT |
| 2020-03-28 |
64.3174 USDT |
670,295.7800 DASH |
64.3174 USDT |
61.9900 USDT |
67.5750 USDT |
65.1050 USDT |
| 2020-03-27 |
69.1332 USDT |
591,541.3400 DASH |
69.1332 USDT |
66.7550 USDT |
73.0650 USDT |
67.8850 USDT |
| 2020-03-26 |
67.6215 USDT |
543,895.5300 DASH |
67.6215 USDT |
66.5000 USDT |
68.6400 USDT |
68.1700 USDT |
| 2020-03-25 |
67.8635 USDT |
610,328.7100 DASH |
67.8635 USDT |
66.2750 USDT |
70.3850 USDT |
67.6450 USDT |
| 2020-03-24 |
69.3160 USDT |
621,586.9700 DASH |
69.3160 USDT |
67.2150 USDT |
71.4050 USDT |
69.2600 USDT |
| 2020-03-23 |
66.0152 USDT |
742,416.1400 DASH |
66.0152 USDT |
61.2800 USDT |
71.2100 USDT |
70.2400 USDT |
| 2020-03-22 |
68.4077 USDT |
785,165.4200 DASH |
68.4077 USDT |
61.6800 USDT |
73.5500 USDT |
62.2850 USDT |
| 2020-03-21 |
71.5881 USDT |
923,842.7800 DASH |
71.5881 USDT |
67.6600 USDT |
75.6480 USDT |
71.2450 USDT |
| 2020-03-20 |
69.4937 USDT |
898,101.6900 DASH |
69.4937 USDT |
62.5180 USDT |
77.8400 USDT |
71.3400 USDT |
| 2020-03-19 |
62.3383 USDT |
759,120.6300 DASH |
62.3383 USDT |
56.6250 USDT |
70.0300 USDT |
65.5900 USDT |
| 2020-03-18 |
51.4177 USDT |
634,465.5800 DASH |
51.4177 USDT |
45.0300 USDT |
60.2750 USDT |
60.2750 USDT |
| 2020-03-17 |
45.0881 USDT |
242,111.6800 DASH |
45.0881 USDT |
42.3300 USDT |
46.7300 USDT |
46.2750 USDT |
| 2020-03-16 |
42.7716 USDT |
328,121.4100 DASH |
42.7716 USDT |
38.4900 USDT |
47.6400 USDT |
42.9100 USDT |
| 2020-03-15 |
46.9185 USDT |
231,243.5200 DASH |
46.9185 USDT |
45.4250 USDT |
50.8750 USDT |
47.1850 USDT |
| 2020-03-14 |
47.9830 USDT |
268,063.5000 DASH |
47.9830 USDT |
45.1600 USDT |
51.2600 USDT |
46.3250 USDT |
| 2020-03-13 |
45.2539 USDT |
601,830.7000 DASH |
45.2539 USDT |
31.3820 USDT |
52.9950 USDT |
50.8600 USDT |
| 2020-03-12 |
54.5398 USDT |
398,381.6700 DASH |
54.5398 USDT |
41.1020 USDT |
72.5650 USDT |
43.9350 USDT |
| 2020-03-11 |
72.5218 USDT |
77,321.4900 DASH |
72.5218 USDT |
67.0950 USDT |
76.3700 USDT |
71.3300 USDT |
| 2020-03-10 |
73.9230 USDT |
62,167.3000 DASH |
73.9230 USDT |
71.4500 USDT |
76.3700 USDT |
74.6500 USDT |
| 2020-03-09 |
72.2829 USDT |
82,307.7700 DASH |
72.2829 USDT |
67.8000 USDT |
75.5850 USDT |
73.3150 USDT |
| 2020-03-08 |
82.2482 USDT |
88,071.3200 DASH |
82.2482 USDT |
72.8150 USDT |
88.1210 USDT |
73.5500 USDT |
| 2020-03-06 |
90.9159 USDT |
143,693.4400 DASH |
90.9159 USDT |
89.0490 USDT |
94.2110 USDT |
91.6400 USDT |
| 2020-03-05 |
90.0676 USDT |
148,171.8800 DASH |
90.0676 USDT |
86.9090 USDT |
92.5000 USDT |
89.6260 USDT |
| 2020-03-04 |
87.9482 USDT |
126,325.0800 DASH |
87.9482 USDT |
85.3100 USDT |
90.0300 USDT |
86.7950 USDT |
| 2020-03-03 |
88.6925 USDT |
115,228.1100 DASH |
88.6925 USDT |
87.0690 USDT |
90.5900 USDT |
88.9240 USDT |
| 2020-03-02 |
87.5997 USDT |
114,152.5300 DASH |
87.5997 USDT |
83.5250 USDT |
92.0190 USDT |
90.7960 USDT |
| 2020-03-01 |
86.4047 USDT |
107,221.2500 DASH |
86.4047 USDT |
83.1650 USDT |
89.9390 USDT |
84.8340 USDT |
| 2020-02-29 |
88.0686 USDT |
112,656.9700 DASH |
88.0686 USDT |
85.1830 USDT |
90.3790 USDT |
85.2600 USDT |
| 2020-02-28 |
88.1510 USDT |
123,667.1500 DASH |
88.1510 USDT |
83.0900 USDT |
92.6140 USDT |
88.2300 USDT |
| 2020-02-27 |
86.6554 USDT |
130,084.8700 DASH |
86.6554 USDT |
79.7540 USDT |
94.1890 USDT |
88.1650 USDT |
| 2020-02-26 |
87.1159 USDT |
125,264.6200 DASH |
87.1159 USDT |
79.4260 USDT |
96.7090 USDT |
85.0190 USDT |
| 2020-02-25 |
98.6120 USDT |
132,540.4800 DASH |
98.6120 USDT |
94.5940 USDT |
103.5410 USDT |
95.5300 USDT |
| 2020-02-24 |
103.8965 USDT |
126,469.9700 DASH |
103.8965 USDT |
99.6700 USDT |
108.9150 USDT |
103.4150 USDT |
| 2020-02-23 |
106.8918 USDT |
131,333.3800 DASH |
106.8918 USDT |
103.4050 USDT |
109.2150 USDT |
108.1550 USDT |
| 2020-02-22 |
105.5402 USDT |
116,276.9200 DASH |
105.5402 USDT |
102.7530 USDT |
109.3550 USDT |
104.0840 USDT |
| 2020-02-21 |
105.9855 USDT |
127,295.5600 DASH |
105.9855 USDT |
102.8750 USDT |
110.0940 USDT |
107.4300 USDT |
| 2020-02-20 |
103.7403 USDT |
140,647.5700 DASH |
103.7403 USDT |
99.0950 USDT |
114.0050 USDT |
104.6650 USDT |
| 2020-02-19 |
113.1494 USDT |
128,371.8200 DASH |
113.1494 USDT |
104.4550 USDT |
115.6740 USDT |
105.1560 USDT |
| 2020-02-18 |
113.5859 USDT |
146,660.7900 DASH |
113.5859 USDT |
107.1350 USDT |
117.4500 USDT |
115.3790 USDT |
| 2020-02-17 |
108.9403 USDT |
140,297.1200 DASH |
108.9403 USDT |
102.0040 USDT |
116.3590 USDT |
114.7240 USDT |
| 2020-02-16 |
116.7619 USDT |
87,824.4600 DASH |
116.7619 USDT |
100.9900 USDT |
123.4600 USDT |
111.7450 USDT |
| 2020-02-15 |
126.2891 USDT |
60,959.2700 DASH |
126.2891 USDT |
115.9650 USDT |
133.4440 USDT |
120.6050 USDT |
| 2020-02-14 |
130.8320 USDT |
60,607.5400 DASH |
130.8320 USDT |
128.1370 USDT |
134.5050 USDT |
133.1040 USDT |
| 2020-02-13 |
131.5384 USDT |
67,255.8700 DASH |
131.5384 USDT |
127.4600 USDT |
137.8540 USDT |
131.5200 USDT |
| 2020-02-12 |
133.1358 USDT |
47,918.2200 DASH |
133.1358 USDT |
128.4000 USDT |
137.6500 USDT |
134.2410 USDT |
| 2020-02-11 |
127.2995 USDT |
51,465.8500 DASH |
127.2995 USDT |
123.7650 USDT |
133.4860 USDT |
129.4550 USDT |