Identifier on HitBTC: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-21 |
95.0590 USDT |
11,021.0290 DASH |
96.7413 USDT |
92.6158 USDT |
96.8115 USDT |
92.8412 USDT |
| 2019-09-20 |
97.0568 USDT |
27,001.9880 DASH |
99.8275 USDT |
95.3007 USDT |
99.8275 USDT |
95.9928 USDT |
| 2019-09-19 |
97.1026 USDT |
27,610.0460 DASH |
97.8985 USDT |
90.7172 USDT |
104.1889 USDT |
97.9172 USDT |
| 2019-09-18 |
96.1073 USDT |
17,896.7040 DASH |
94.4500 USDT |
93.9321 USDT |
99.0463 USDT |
98.1049 USDT |
| 2019-09-17 |
94.1953 USDT |
12,597.1070 DASH |
92.4398 USDT |
90.7101 USDT |
99.5360 USDT |
95.8927 USDT |
| 2019-09-16 |
90.1583 USDT |
10,974.5360 DASH |
88.8676 USDT |
87.8002 USDT |
94.1470 USDT |
93.7441 USDT |
| 2019-09-15 |
89.8785 USDT |
8,432.6080 DASH |
91.2533 USDT |
88.5559 USDT |
91.4291 USDT |
89.2345 USDT |
| 2019-09-14 |
91.9236 USDT |
15,599.8510 DASH |
93.5303 USDT |
90.3235 USDT |
94.7500 USDT |
91.2988 USDT |
| 2019-09-13 |
89.7930 USDT |
14,578.7290 DASH |
85.2185 USDT |
84.4834 USDT |
94.3998 USDT |
91.8288 USDT |
| 2019-09-12 |
87.0372 USDT |
12,184.6940 DASH |
82.5175 USDT |
81.3926 USDT |
98.1174 USDT |
84.5003 USDT |
| 2019-09-11 |
83.4451 USDT |
4,043.7050 DASH |
83.0808 USDT |
81.7664 USDT |
84.8604 USDT |
82.2225 USDT |
| 2019-09-10 |
85.0032 USDT |
4,434.6430 DASH |
86.1650 USDT |
82.3765 USDT |
86.8866 USDT |
82.8020 USDT |
| 2019-09-09 |
87.2690 USDT |
5,942.1840 DASH |
87.7032 USDT |
85.3527 USDT |
88.8216 USDT |
85.9346 USDT |
| 2019-09-08 |
86.1287 USDT |
5,845.5410 DASH |
83.8902 USDT |
83.7654 USDT |
87.1465 USDT |
86.6647 USDT |
| 2019-09-07 |
81.5451 USDT |
7,735.2390 DASH |
79.9577 USDT |
79.9577 USDT |
84.3606 USDT |
84.1263 USDT |
| 2019-09-06 |
80.6946 USDT |
7,134.6510 DASH |
79.9978 USDT |
77.9260 USDT |
83.0000 USDT |
80.2937 USDT |
| 2019-09-05 |
80.8935 USDT |
6,793.3420 DASH |
80.7285 USDT |
79.8406 USDT |
81.8855 USDT |
80.2414 USDT |
| 2019-09-04 |
81.2929 USDT |
6,275.6630 DASH |
82.7136 USDT |
79.8616 USDT |
82.8507 USDT |
80.7008 USDT |
| 2019-09-03 |
81.9329 USDT |
7,615.1790 DASH |
81.2386 USDT |
79.7962 USDT |
83.6706 USDT |
82.6334 USDT |
| 2019-09-02 |
80.5807 USDT |
7,318.9920 DASH |
79.4011 USDT |
79.3345 USDT |
83.1486 USDT |
81.6682 USDT |
| 2019-09-01 |
79.2105 USDT |
4,831.1170 DASH |
79.8171 USDT |
78.1055 USDT |
80.4405 USDT |
79.9904 USDT |
| 2019-08-31 |
79.5382 USDT |
10,019.9990 DASH |
80.2173 USDT |
78.2677 USDT |
82.0740 USDT |
79.8535 USDT |
| 2019-08-30 |
80.3807 USDT |
20,241.3460 DASH |
79.7274 USDT |
78.7780 USDT |
81.9449 USDT |
79.8757 USDT |
| 2019-08-29 |
80.1989 USDT |
20,419.6510 DASH |
84.8041 USDT |
77.9187 USDT |
84.8041 USDT |
79.6848 USDT |
| 2019-08-28 |
88.9350 USDT |
30,715.4910 DASH |
90.7294 USDT |
84.4546 USDT |
90.8000 USDT |
84.6365 USDT |
| 2019-08-27 |
90.9289 USDT |
14,911.7280 DASH |
92.2197 USDT |
90.0210 USDT |
92.3311 USDT |
90.4327 USDT |
| 2019-08-26 |
91.9876 USDT |
4,937.7530 DASH |
91.3850 USDT |
91.0142 USDT |
93.4695 USDT |
91.7104 USDT |
| 2019-08-25 |
91.9599 USDT |
4,168.3570 DASH |
92.1312 USDT |
90.6270 USDT |
93.2575 USDT |
90.8702 USDT |
| 2019-08-24 |
91.2493 USDT |
6,697.1880 DASH |
93.3804 USDT |
90.0318 USDT |
93.4517 USDT |
91.6700 USDT |
| 2019-08-23 |
92.5182 USDT |
17,901.3720 DASH |
90.9154 USDT |
90.1087 USDT |
96.5084 USDT |
93.3661 USDT |
| 2019-08-22 |
89.8344 USDT |
26,808.0850 DASH |
90.2196 USDT |
88.0155 USDT |
92.2811 USDT |
91.7151 USDT |
| 2019-08-21 |
89.7812 USDT |
14,108.1320 DASH |
93.6987 USDT |
87.1926 USDT |
93.8686 USDT |
89.5834 USDT |
| 2019-08-20 |
95.0591 USDT |
8,552.8670 DASH |
97.2322 USDT |
93.2861 USDT |
97.2973 USDT |
94.1250 USDT |
| 2019-08-19 |
96.3724 USDT |
17,708.5240 DASH |
94.8639 USDT |
93.9495 USDT |
97.5717 USDT |
97.0568 USDT |
| 2019-08-18 |
94.2322 USDT |
4,828.8470 DASH |
91.7821 USDT |
91.2151 USDT |
96.8249 USDT |
94.7845 USDT |
| 2019-08-17 |
92.6257 USDT |
15,403.3790 DASH |
93.4600 USDT |
90.6141 USDT |
93.5225 USDT |
91.4274 USDT |
| 2019-08-16 |
93.0546 USDT |
29,453.1860 DASH |
94.7360 USDT |
91.2633 USDT |
95.4325 USDT |
93.7796 USDT |
| 2019-08-15 |
94.2072 USDT |
24,548.6630 DASH |
95.9319 USDT |
91.0561 USDT |
97.1518 USDT |
94.6117 USDT |
| 2019-08-14 |
97.5369 USDT |
13,097.5550 DASH |
101.6030 USDT |
95.3946 USDT |
102.6581 USDT |
95.5994 USDT |
| 2019-08-13 |
103.5044 USDT |
10,427.4400 DASH |
104.4226 USDT |
100.8563 USDT |
107.7458 USDT |
101.7733 USDT |
| 2019-08-12 |
104.6840 USDT |
23,127.8530 DASH |
106.6954 USDT |
102.4033 USDT |
106.6954 USDT |
105.0339 USDT |
| 2019-08-11 |
103.7552 USDT |
23,926.1410 DASH |
99.2802 USDT |
96.6666 USDT |
108.6109 USDT |
106.5573 USDT |
| 2019-08-10 |
101.0762 USDT |
37,491.8680 DASH |
103.7876 USDT |
97.5201 USDT |
104.4247 USDT |
98.7850 USDT |
| 2019-08-09 |
103.8736 USDT |
29,625.0390 DASH |
105.8015 USDT |
102.6884 USDT |
106.0111 USDT |
103.1992 USDT |
| 2019-08-08 |
106.1210 USDT |
27,789.4080 DASH |
107.7141 USDT |
101.6112 USDT |
108.9532 USDT |
104.6751 USDT |
| 2019-08-07 |
107.6933 USDT |
33,513.6500 DASH |
106.9830 USDT |
106.1233 USDT |
110.9566 USDT |
107.7651 USDT |
| 2019-08-06 |
107.8597 USDT |
70,193.9060 DASH |
110.1021 USDT |
104.0002 USDT |
111.5843 USDT |
105.0568 USDT |
| 2019-08-05 |
109.3844 USDT |
84,004.5230 DASH |
106.3634 USDT |
106.3470 USDT |
112.6980 USDT |
111.1833 USDT |
| 2019-08-04 |
105.9059 USDT |
78,693.6430 DASH |
106.8606 USDT |
103.3037 USDT |
107.4810 USDT |
106.4758 USDT |
| 2019-08-03 |
107.0386 USDT |
64,009.4130 DASH |
105.0724 USDT |
104.9201 USDT |
108.0901 USDT |
106.9540 USDT |