Identifier on HitBTC: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-30 |
43.5322 USDT |
40,275.6600 DASH |
44.5240 USDT |
42.0699 USDT |
44.6638 USDT |
42.2101 USDT |
| 2019-12-29 |
43.5169 USDT |
67,055.9260 DASH |
41.7420 USDT |
41.2701 USDT |
45.0029 USDT |
44.8657 USDT |
| 2019-12-28 |
41.6112 USDT |
52,584.0000 DASH |
39.6071 USDT |
39.5100 USDT |
42.9603 USDT |
41.8074 USDT |
| 2019-12-27 |
39.2859 USDT |
47,142.9490 DASH |
39.9158 USDT |
38.3162 USDT |
40.4036 USDT |
39.5403 USDT |
| 2019-12-26 |
39.5847 USDT |
56,563.8140 DASH |
40.7375 USDT |
38.2558 USDT |
40.8951 USDT |
39.9093 USDT |
| 2019-12-25 |
41.1969 USDT |
18,940.8230 DASH |
41.5915 USDT |
40.6045 USDT |
41.7380 USDT |
41.3324 USDT |
| 2019-12-24 |
42.3492 USDT |
23,346.2270 DASH |
42.8861 USDT |
41.6671 USDT |
42.9554 USDT |
41.8292 USDT |
| 2019-12-23 |
43.9510 USDT |
19,558.8080 DASH |
44.2367 USDT |
42.5260 USDT |
44.8302 USDT |
42.8419 USDT |
| 2019-12-22 |
43.2114 USDT |
8,593.1260 DASH |
42.6032 USDT |
42.4766 USDT |
44.0205 USDT |
43.9215 USDT |
| 2019-12-21 |
42.8829 USDT |
10,682.5250 DASH |
43.2087 USDT |
42.4012 USDT |
43.2908 USDT |
42.7833 USDT |
| 2019-12-20 |
42.7527 USDT |
15,571.4790 DASH |
42.9004 USDT |
42.0930 USDT |
43.5973 USDT |
43.2176 USDT |
| 2019-12-19 |
43.0726 USDT |
24,856.9990 DASH |
44.4237 USDT |
42.0698 USDT |
44.8542 USDT |
42.9022 USDT |
| 2019-12-18 |
42.5584 USDT |
43,301.6610 DASH |
41.2204 USDT |
40.0745 USDT |
45.5868 USDT |
44.4901 USDT |
| 2019-12-17 |
43.5733 USDT |
43,445.3030 DASH |
46.0299 USDT |
40.7985 USDT |
46.1269 USDT |
41.1849 USDT |
| 2019-12-16 |
48.1088 USDT |
33,380.7130 DASH |
50.7674 USDT |
45.4301 USDT |
50.8341 USDT |
46.0616 USDT |
| 2019-12-15 |
49.8094 USDT |
13,769.1220 DASH |
49.5375 USDT |
48.9113 USDT |
51.1569 USDT |
50.6542 USDT |
| 2019-12-14 |
50.2098 USDT |
12,494.5450 DASH |
50.6887 USDT |
48.9673 USDT |
51.2007 USDT |
49.6765 USDT |
| 2019-12-13 |
50.1760 USDT |
13,008.8930 DASH |
49.7952 USDT |
49.6438 USDT |
50.8407 USDT |
50.4015 USDT |
| 2019-12-12 |
49.4754 USDT |
18,858.1380 DASH |
49.9988 USDT |
48.4071 USDT |
50.5938 USDT |
50.0128 USDT |
| 2019-12-11 |
50.0246 USDT |
14,275.8290 DASH |
49.9167 USDT |
49.2719 USDT |
50.7583 USDT |
49.6228 USDT |
| 2019-12-10 |
50.6234 USDT |
20,320.7890 DASH |
51.1404 USDT |
49.3151 USDT |
51.7569 USDT |
49.9903 USDT |
| 2019-12-09 |
51.8513 USDT |
23,078.0730 DASH |
51.8269 USDT |
50.6833 USDT |
53.1858 USDT |
50.9688 USDT |
| 2019-12-08 |
51.8795 USDT |
15,349.8770 DASH |
52.3600 USDT |
51.5515 USDT |
52.5281 USDT |
51.8773 USDT |
| 2019-12-07 |
52.1966 USDT |
26,044.7570 DASH |
52.4913 USDT |
51.4005 USDT |
53.3169 USDT |
52.7301 USDT |
| 2019-12-06 |
51.3272 USDT |
26,589.6740 DASH |
50.0000 USDT |
49.7693 USDT |
52.8877 USDT |
52.3152 USDT |
| 2019-12-05 |
50.2925 USDT |
27,138.5410 DASH |
50.2749 USDT |
49.3467 USDT |
51.3984 USDT |
49.9239 USDT |
| 2019-12-04 |
50.7094 USDT |
25,501.9240 DASH |
51.3280 USDT |
49.3976 USDT |
52.7865 USDT |
50.5145 USDT |
| 2019-12-03 |
51.5139 USDT |
15,627.9460 DASH |
51.5494 USDT |
50.6853 USDT |
52.1056 USDT |
51.3642 USDT |
| 2019-12-02 |
52.3365 USDT |
17,070.8810 DASH |
53.0665 USDT |
51.5421 USDT |
53.8490 USDT |
51.6354 USDT |
| 2019-12-01 |
53.3558 USDT |
17,105.2670 DASH |
54.9849 USDT |
52.3032 USDT |
54.9849 USDT |
53.0339 USDT |
| 2019-11-30 |
55.7941 USDT |
31,245.5310 DASH |
56.9897 USDT |
54.4885 USDT |
57.9792 USDT |
55.1655 USDT |
| 2019-11-29 |
55.9753 USDT |
49,475.7840 DASH |
52.2677 USDT |
52.1877 USDT |
59.0718 USDT |
56.5594 USDT |
| 2019-11-28 |
51.5387 USDT |
47,140.8150 DASH |
50.4382 USDT |
49.2358 USDT |
54.7540 USDT |
52.5092 USDT |
| 2019-11-27 |
50.2562 USDT |
33,116.2550 DASH |
50.1366 USDT |
47.9180 USDT |
52.5848 USDT |
50.7905 USDT |
| 2019-11-26 |
50.2512 USDT |
33,704.6220 DASH |
49.7791 USDT |
49.6156 USDT |
50.9897 USDT |
50.1480 USDT |
| 2019-11-25 |
50.6256 USDT |
40,090.9270 DASH |
50.8168 USDT |
47.7050 USDT |
53.8092 USDT |
49.9169 USDT |
| 2019-11-24 |
52.9222 USDT |
27,009.1090 DASH |
54.5386 USDT |
50.6717 USDT |
54.6119 USDT |
51.9787 USDT |
| 2019-11-23 |
55.1876 USDT |
36,062.4130 DASH |
55.0569 USDT |
53.5151 USDT |
56.8194 USDT |
54.5581 USDT |
| 2019-11-22 |
56.5181 USDT |
34,307.9090 DASH |
60.3081 USDT |
53.2410 USDT |
60.9378 USDT |
55.1940 USDT |
| 2019-11-21 |
61.5087 USDT |
17,699.4980 DASH |
63.5216 USDT |
59.3980 USDT |
64.4104 USDT |
60.2244 USDT |
| 2019-11-20 |
64.3903 USDT |
13,395.5030 DASH |
65.2615 USDT |
63.2241 USDT |
65.6100 USDT |
63.6955 USDT |
| 2019-11-19 |
64.2265 USDT |
15,822.0420 DASH |
64.1984 USDT |
62.9665 USDT |
65.5954 USDT |
65.1307 USDT |
| 2019-11-18 |
65.7706 USDT |
13,270.9380 DASH |
67.5750 USDT |
63.3023 USDT |
67.7928 USDT |
64.2259 USDT |
| 2019-11-17 |
67.8473 USDT |
7,146.3420 DASH |
67.8951 USDT |
67.0799 USDT |
68.3084 USDT |
67.7898 USDT |
| 2019-11-16 |
67.6954 USDT |
8,306.0050 DASH |
68.0003 USDT |
67.2614 USDT |
68.1416 USDT |
67.8619 USDT |
| 2019-11-15 |
68.1559 USDT |
10,081.5920 DASH |
68.7952 USDT |
66.5905 USDT |
69.7408 USDT |
67.9910 USDT |
| 2019-11-14 |
69.0359 USDT |
7,642.8580 DASH |
69.7309 USDT |
68.2307 USDT |
69.8755 USDT |
68.8495 USDT |
| 2019-11-13 |
70.0010 USDT |
8,695.3150 DASH |
70.3392 USDT |
69.4934 USDT |
70.8256 USDT |
69.5809 USDT |
| 2019-11-12 |
70.0190 USDT |
7,990.9560 DASH |
70.1213 USDT |
68.8216 USDT |
70.7795 USDT |
70.0133 USDT |
| 2019-11-11 |
70.7027 USDT |
9,078.7100 DASH |
71.3647 USDT |
69.3561 USDT |
72.4076 USDT |
70.1684 USDT |