Identifier on HitBTC: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
106.5997 USDT |
66,514.6810 DASH |
106.7076 USDT |
103.8071 USDT |
109.1202 USDT |
104.8423 USDT |
| 2019-08-01 |
106.2482 USDT |
44,393.0740 DASH |
108.9870 USDT |
104.7731 USDT |
109.0140 USDT |
107.3812 USDT |
| 2019-07-31 |
106.4696 USDT |
32,824.9040 DASH |
104.7764 USDT |
104.3172 USDT |
108.9077 USDT |
108.8268 USDT |
| 2019-07-30 |
105.4814 USDT |
26,388.5710 DASH |
105.5870 USDT |
104.0159 USDT |
107.7094 USDT |
105.5992 USDT |
| 2019-07-29 |
106.5343 USDT |
16,555.1120 DASH |
108.1451 USDT |
104.5079 USDT |
109.7097 USDT |
105.8393 USDT |
| 2019-07-28 |
109.3883 USDT |
31,670.8760 DASH |
110.6503 USDT |
102.7701 USDT |
112.2769 USDT |
108.5739 USDT |
| 2019-07-27 |
112.9129 USDT |
19,922.0530 DASH |
114.8421 USDT |
108.7116 USDT |
116.7288 USDT |
110.8123 USDT |
| 2019-07-26 |
113.2442 USDT |
24,683.0490 DASH |
114.9092 USDT |
111.8129 USDT |
115.4409 USDT |
114.6478 USDT |
| 2019-07-25 |
113.5500 USDT |
44,837.2570 DASH |
109.5762 USDT |
109.0626 USDT |
116.0000 USDT |
114.7205 USDT |
| 2019-07-24 |
108.4215 USDT |
63,333.6630 DASH |
109.3698 USDT |
106.8508 USDT |
111.3301 USDT |
109.9676 USDT |
| 2019-07-23 |
110.8518 USDT |
47,728.3900 DASH |
114.4097 USDT |
108.9298 USDT |
114.7222 USDT |
109.4644 USDT |
| 2019-07-22 |
116.8976 USDT |
35,443.8240 DASH |
118.4856 USDT |
112.1425 USDT |
119.1425 USDT |
114.3838 USDT |
| 2019-07-21 |
117.1864 USDT |
63,754.3770 DASH |
116.4324 USDT |
115.6188 USDT |
119.3057 USDT |
118.5000 USDT |
| 2019-07-20 |
116.9348 USDT |
46,646.4230 DASH |
112.2952 USDT |
112.2343 USDT |
120.8464 USDT |
116.1642 USDT |
| 2019-07-19 |
109.7122 USDT |
59,523.3360 DASH |
109.8793 USDT |
106.8784 USDT |
113.7088 USDT |
112.9222 USDT |
| 2019-07-18 |
104.6666 USDT |
65,155.0340 DASH |
102.3853 USDT |
99.4244 USDT |
111.6565 USDT |
110.5507 USDT |
| 2019-07-17 |
100.8873 USDT |
74,646.5460 DASH |
99.8851 USDT |
95.4264 USDT |
107.4381 USDT |
102.0707 USDT |
| 2019-07-16 |
115.8911 USDT |
49,835.5320 DASH |
121.0659 USDT |
100.1518 USDT |
123.7472 USDT |
102.0003 USDT |
| 2019-07-15 |
120.6959 USDT |
64,672.2230 DASH |
123.0409 USDT |
117.4454 USDT |
124.7643 USDT |
120.8107 USDT |
| 2019-07-14 |
133.2936 USDT |
73,125.0560 DASH |
141.3276 USDT |
122.1764 USDT |
141.4902 USDT |
122.6316 USDT |
| 2019-07-13 |
140.7145 USDT |
64,272.1250 DASH |
143.2866 USDT |
136.9024 USDT |
143.9567 USDT |
139.8579 USDT |
| 2019-07-12 |
144.7876 USDT |
59,965.1220 DASH |
143.5818 USDT |
141.7147 USDT |
148.8377 USDT |
142.8103 USDT |
| 2019-07-11 |
142.1464 USDT |
55,166.1470 DASH |
150.6645 USDT |
126.1211 USDT |
152.3422 USDT |
143.6021 USDT |
| 2019-07-10 |
150.5632 USDT |
20,340.3270 DASH |
156.2919 USDT |
143.0000 USDT |
157.9818 USDT |
150.2870 USDT |
| 2019-07-09 |
158.0740 USDT |
48,358.1260 DASH |
159.1859 USDT |
152.6776 USDT |
162.2311 USDT |
155.9615 USDT |
| 2019-07-08 |
157.6251 USDT |
60,043.6530 DASH |
157.4446 USDT |
156.0346 USDT |
159.6841 USDT |
159.3323 USDT |
| 2019-07-07 |
155.9867 USDT |
51,677.6140 DASH |
154.0007 USDT |
152.9243 USDT |
158.9985 USDT |
157.0554 USDT |
| 2019-07-06 |
155.8276 USDT |
37,783.6140 DASH |
153.9596 USDT |
153.2156 USDT |
157.8045 USDT |
154.5039 USDT |
| 2019-07-05 |
153.7342 USDT |
51,038.6030 DASH |
155.3406 USDT |
151.4804 USDT |
155.7538 USDT |
153.6138 USDT |
| 2019-07-04 |
158.9148 USDT |
68,978.6530 DASH |
157.6019 USDT |
156.0003 USDT |
161.8746 USDT |
159.1397 USDT |
| 2019-07-03 |
155.3478 USDT |
67,269.4950 DASH |
152.3459 USDT |
152.3459 USDT |
157.7286 USDT |
156.7506 USDT |
| 2019-07-02 |
151.7196 USDT |
32,193.2130 DASH |
155.0401 USDT |
145.7813 USDT |
155.8454 USDT |
152.4348 USDT |
| 2019-07-01 |
156.0407 USDT |
33,867.4790 DASH |
157.8163 USDT |
147.3507 USDT |
162.8370 USDT |
155.7872 USDT |
| 2019-06-30 |
165.2771 USDT |
35,750.4810 DASH |
170.3349 USDT |
155.7404 USDT |
172.4683 USDT |
161.1766 USDT |
| 2019-06-29 |
167.7917 USDT |
41,399.4200 DASH |
171.1391 USDT |
163.4528 USDT |
171.9948 USDT |
168.5613 USDT |
| 2019-06-28 |
164.2642 USDT |
50,375.5850 DASH |
158.5276 USDT |
156.0279 USDT |
171.4528 USDT |
170.9921 USDT |
| 2019-06-27 |
163.5310 USDT |
44,481.6310 DASH |
175.5351 USDT |
150.4171 USDT |
177.0673 USDT |
156.0352 USDT |
| 2019-06-26 |
179.7005 USDT |
46,876.4930 DASH |
178.7463 USDT |
168.0574 USDT |
188.5598 USDT |
173.8154 USDT |
| 2019-06-25 |
177.0722 USDT |
36,242.3690 DASH |
176.1967 USDT |
174.7987 USDT |
180.4864 USDT |
176.5959 USDT |
| 2019-06-24 |
175.7750 USDT |
60,430.2530 DASH |
174.4443 USDT |
171.3777 USDT |
179.5890 USDT |
176.3246 USDT |
| 2019-06-23 |
177.1709 USDT |
22,198.9990 DASH |
176.7391 USDT |
171.2193 USDT |
181.2574 USDT |
178.2359 USDT |
| 2019-06-22 |
174.1731 USDT |
41,860.6440 DASH |
166.9238 USDT |
165.4581 USDT |
180.3575 USDT |
174.2497 USDT |
| 2019-06-21 |
163.9815 USDT |
22,894.8080 DASH |
161.8936 USDT |
161.5659 USDT |
167.7397 USDT |
167.7397 USDT |
| 2019-06-20 |
160.4863 USDT |
59,533.4590 DASH |
161.7627 USDT |
157.7070 USDT |
162.7023 USDT |
161.0604 USDT |
| 2019-06-19 |
159.8009 USDT |
49,092.8370 DASH |
158.1960 USDT |
157.6287 USDT |
162.2508 USDT |
161.8363 USDT |
| 2019-06-18 |
159.5532 USDT |
60,279.7650 DASH |
158.6226 USDT |
154.4471 USDT |
166.8655 USDT |
156.8094 USDT |
| 2019-06-17 |
158.1284 USDT |
38,848.9000 DASH |
156.0255 USDT |
155.1347 USDT |
160.2740 USDT |
158.0547 USDT |
| 2019-06-16 |
157.0452 USDT |
45,877.0600 DASH |
154.6380 USDT |
153.8301 USDT |
160.6239 USDT |
157.0407 USDT |
| 2019-06-15 |
153.9813 USDT |
27,256.3250 DASH |
153.5030 USDT |
152.4181 USDT |
155.5846 USDT |
154.2704 USDT |
| 2019-06-14 |
152.4914 USDT |
27,635.2210 DASH |
153.0224 USDT |
149.5512 USDT |
155.6298 USDT |
153.4395 USDT |