Identifier on HitBTC: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
115.7069 USDT |
49,122.6040 DASH |
117.0080 USDT |
111.1660 USDT |
120.1200 USDT |
113.9735 USDT |
| 2019-04-23 |
121.8929 USDT |
61,834.6720 DASH |
121.8173 USDT |
117.6379 USDT |
125.0000 USDT |
117.7609 USDT |
| 2019-04-22 |
121.0716 USDT |
79,283.3500 DASH |
120.9797 USDT |
119.1239 USDT |
122.8436 USDT |
121.8334 USDT |
| 2019-04-21 |
120.1438 USDT |
50,774.7890 DASH |
123.2727 USDT |
117.3918 USDT |
123.6107 USDT |
120.8825 USDT |
| 2019-04-20 |
122.7221 USDT |
38,140.4480 DASH |
122.0619 USDT |
121.2201 USDT |
124.3764 USDT |
123.1168 USDT |
| 2019-04-19 |
121.9974 USDT |
41,438.1920 DASH |
123.4662 USDT |
120.3628 USDT |
123.9277 USDT |
122.4380 USDT |
| 2019-04-18 |
122.4693 USDT |
53,248.7740 DASH |
120.0242 USDT |
119.8920 USDT |
125.4842 USDT |
123.7374 USDT |
| 2019-04-17 |
119.4794 USDT |
46,609.5000 DASH |
120.1958 USDT |
118.3790 USDT |
122.1705 USDT |
120.1386 USDT |
| 2019-04-16 |
118.2547 USDT |
75,148.9290 DASH |
118.6570 USDT |
115.8166 USDT |
121.0932 USDT |
120.3908 USDT |
| 2019-04-15 |
119.8651 USDT |
47,729.6640 DASH |
122.5513 USDT |
115.0000 USDT |
123.8420 USDT |
118.7978 USDT |
| 2019-04-14 |
119.8923 USDT |
56,591.0100 DASH |
119.2124 USDT |
118.0055 USDT |
123.0902 USDT |
122.1236 USDT |
| 2019-04-13 |
118.8599 USDT |
52,944.5570 DASH |
118.8115 USDT |
117.4441 USDT |
120.0159 USDT |
119.1592 USDT |
| 2019-04-12 |
119.4122 USDT |
48,649.8980 DASH |
122.1749 USDT |
114.9531 USDT |
122.7947 USDT |
119.2263 USDT |
| 2019-04-11 |
121.8251 USDT |
67,926.5430 DASH |
129.5788 USDT |
113.4493 USDT |
129.6219 USDT |
122.4604 USDT |
| 2019-04-10 |
131.1561 USDT |
48,559.4330 DASH |
131.1541 USDT |
126.8655 USDT |
133.1337 USDT |
129.5534 USDT |
| 2019-04-09 |
131.5095 USDT |
93,815.8400 DASH |
134.7908 USDT |
129.1615 USDT |
135.2602 USDT |
131.1687 USDT |
| 2019-04-08 |
134.2071 USDT |
76,377.2320 DASH |
135.0941 USDT |
129.3566 USDT |
138.2508 USDT |
135.6038 USDT |
| 2019-04-07 |
133.2922 USDT |
62,744.9770 DASH |
130.8022 USDT |
130.1676 USDT |
135.1988 USDT |
134.9832 USDT |
| 2019-04-06 |
131.6703 USDT |
99,318.2790 DASH |
132.5844 USDT |
129.1584 USDT |
136.4084 USDT |
131.1001 USDT |
| 2019-04-05 |
128.7787 USDT |
90,713.7900 DASH |
122.8054 USDT |
122.8054 USDT |
133.4162 USDT |
132.0000 USDT |
| 2019-04-04 |
125.0819 USDT |
44,925.3900 DASH |
124.0448 USDT |
119.4838 USDT |
131.6899 USDT |
123.4448 USDT |
| 2019-04-03 |
130.6178 USDT |
87,680.5110 DASH |
123.2114 USDT |
120.1944 USDT |
138.6589 USDT |
121.5364 USDT |
| 2019-04-02 |
119.5693 USDT |
97,880.4480 DASH |
113.2437 USDT |
111.3791 USDT |
125.1416 USDT |
123.4162 USDT |
| 2019-04-01 |
114.4360 USDT |
78,246.2120 DASH |
110.5102 USDT |
107.9367 USDT |
119.9999 USDT |
113.3765 USDT |
| 2019-03-31 |
105.4163 USDT |
79,909.0090 DASH |
100.6847 USDT |
99.6782 USDT |
110.8880 USDT |
110.2296 USDT |
| 2019-03-30 |
97.3585 USDT |
130,547.9860 DASH |
97.9999 USDT |
95.5284 USDT |
100.6787 USDT |
100.6516 USDT |
| 2019-03-29 |
97.2366 USDT |
44,038.8430 DASH |
95.8426 USDT |
95.7574 USDT |
97.9999 USDT |
97.8509 USDT |
| 2019-03-28 |
93.8507 USDT |
84,270.8910 DASH |
93.9140 USDT |
92.2245 USDT |
96.2938 USDT |
95.7643 USDT |
| 2019-03-27 |
91.0140 USDT |
95,468.5990 DASH |
88.4916 USDT |
88.0635 USDT |
95.4567 USDT |
93.9165 USDT |
| 2019-03-26 |
88.4528 USDT |
105,413.6970 DASH |
89.1292 USDT |
87.5948 USDT |
89.4171 USDT |
88.5547 USDT |
| 2019-03-25 |
90.4223 USDT |
104,105.1330 DASH |
91.5393 USDT |
87.3808 USDT |
92.2485 USDT |
89.3694 USDT |
| 2019-03-24 |
91.5301 USDT |
97,841.7360 DASH |
91.8360 USDT |
90.8079 USDT |
92.6142 USDT |
91.5839 USDT |
| 2019-03-23 |
90.9097 USDT |
72,977.7720 DASH |
90.4244 USDT |
90.1710 USDT |
92.1137 USDT |
91.7250 USDT |
| 2019-03-22 |
90.4231 USDT |
59,534.5390 DASH |
89.3345 USDT |
89.1774 USDT |
92.0662 USDT |
90.5327 USDT |
| 2019-03-21 |
91.8314 USDT |
75,836.1720 DASH |
92.4229 USDT |
87.8217 USDT |
92.8940 USDT |
89.8828 USDT |
| 2019-03-20 |
91.8933 USDT |
133,313.6570 DASH |
90.8806 USDT |
89.8266 USDT |
93.1415 USDT |
92.1960 USDT |
| 2019-03-19 |
91.1556 USDT |
107,448.6380 DASH |
91.1163 USDT |
90.3205 USDT |
92.2379 USDT |
90.7499 USDT |
| 2019-03-18 |
92.0920 USDT |
110,073.7720 DASH |
92.3040 USDT |
90.3671 USDT |
94.7204 USDT |
91.1421 USDT |
| 2019-03-17 |
90.9652 USDT |
68,741.6540 DASH |
91.5879 USDT |
89.7169 USDT |
92.6746 USDT |
92.3176 USDT |
| 2019-03-16 |
91.0650 USDT |
93,327.1300 DASH |
89.7255 USDT |
89.6530 USDT |
92.3601 USDT |
91.4989 USDT |
| 2019-03-15 |
89.9526 USDT |
86,272.2060 DASH |
89.0146 USDT |
88.9931 USDT |
91.0679 USDT |
89.7232 USDT |
| 2019-03-14 |
88.4782 USDT |
94,968.1190 DASH |
90.0144 USDT |
87.2377 USDT |
90.1581 USDT |
89.0424 USDT |
| 2019-03-13 |
90.8112 USDT |
88,738.4690 DASH |
91.4833 USDT |
89.1041 USDT |
93.3850 USDT |
90.3300 USDT |
| 2019-03-12 |
85.6231 USDT |
81,209.0120 DASH |
83.0297 USDT |
81.0776 USDT |
91.8709 USDT |
91.4217 USDT |
| 2019-03-11 |
81.4265 USDT |
58,375.5880 DASH |
82.4010 USDT |
79.6132 USDT |
83.0060 USDT |
82.3458 USDT |
| 2019-03-10 |
81.8220 USDT |
77,015.1670 DASH |
83.0698 USDT |
80.3980 USDT |
83.0884 USDT |
82.6797 USDT |
| 2019-03-09 |
81.8106 USDT |
106,318.4670 DASH |
79.6827 USDT |
79.4929 USDT |
83.6547 USDT |
82.8200 USDT |
| 2019-03-08 |
81.6458 USDT |
85,549.9820 DASH |
82.0962 USDT |
78.3925 USDT |
82.5897 USDT |
79.5808 USDT |
| 2019-03-07 |
82.4900 USDT |
96,418.8240 DASH |
82.8854 USDT |
81.5659 USDT |
83.6047 USDT |
82.1138 USDT |
| 2019-03-06 |
81.5298 USDT |
103,211.0050 DASH |
82.2921 USDT |
80.0863 USDT |
82.9942 USDT |
82.8943 USDT |