Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
35.7410 USD |
1,871.0392 DASH |
36.7130 USD |
34.6300 USD |
37.4560 USD |
35.5580 USD |
| 2024-03-17 |
35.8270 USD |
2,242.3487 DASH |
36.1380 USD |
34.2030 USD |
37.5740 USD |
36.9910 USD |
| 2024-03-16 |
37.6500 USD |
2,230.0581 DASH |
39.1000 USD |
35.6090 USD |
39.4150 USD |
36.1700 USD |
| 2024-03-15 |
38.3270 USD |
3,035.8646 DASH |
40.7520 USD |
35.7870 USD |
40.9730 USD |
38.0550 USD |
| 2024-03-14 |
40.8070 USD |
4,209.2135 DASH |
42.9090 USD |
38.6730 USD |
42.9090 USD |
40.7260 USD |
| 2024-03-13 |
43.2970 USD |
4,028.5294 DASH |
42.5110 USD |
41.9380 USD |
44.0000 USD |
42.5610 USD |
| 2024-03-12 |
42.2720 USD |
4,158.3362 DASH |
43.1620 USD |
39.9440 USD |
43.9140 USD |
42.0070 USD |
| 2024-03-11 |
42.2140 USD |
6,591.6068 DASH |
40.3600 USD |
37.9210 USD |
44.1410 USD |
43.3900 USD |
| 2024-03-10 |
40.5510 USD |
3,188.2037 DASH |
40.8050 USD |
39.3550 USD |
41.4550 USD |
39.7840 USD |
| 2024-03-09 |
40.5110 USD |
2,160.0798 DASH |
40.6000 USD |
39.7340 USD |
41.1330 USD |
40.2150 USD |
| 2024-03-08 |
38.9540 USD |
2,358.5024 DASH |
39.3320 USD |
37.4290 USD |
40.0000 USD |
40.0000 USD |
| 2024-03-07 |
38.9310 USD |
1,573.4578 DASH |
38.6100 USD |
38.0820 USD |
39.7990 USD |
39.4480 USD |
| 2024-03-06 |
37.5720 USD |
3,247.5303 DASH |
35.5080 USD |
34.8400 USD |
38.6280 USD |
38.1740 USD |
| 2024-03-05 |
37.5280 USD |
10,158.0459 DASH |
39.1380 USD |
31.4760 USD |
41.2990 USD |
35.0860 USD |
| 2024-03-04 |
39.0770 USD |
7,192.3903 DASH |
37.9670 USD |
36.0000 USD |
40.2140 USD |
38.9020 USD |
| 2024-03-03 |
37.6430 USD |
6,229.7738 DASH |
39.8940 USD |
34.6490 USD |
39.9680 USD |
37.9370 USD |
| 2024-03-02 |
35.9960 USD |
7,806.6538 DASH |
33.9980 USD |
33.8610 USD |
38.9690 USD |
38.5500 USD |
| 2024-03-01 |
33.2130 USD |
2,762.2471 DASH |
32.1540 USD |
32.1540 USD |
34.1980 USD |
34.1980 USD |
| 2024-02-29 |
32.8710 USD |
7,156.5120 DASH |
31.2290 USD |
30.9210 USD |
33.8500 USD |
32.1690 USD |
| 2024-02-28 |
30.7020 USD |
5,721.8197 DASH |
32.0910 USD |
28.4210 USD |
33.0000 USD |
31.1670 USD |
| 2024-02-27 |
32.1600 USD |
6,543.8604 DASH |
31.8300 USD |
31.4800 USD |
32.7260 USD |
32.3590 USD |
| 2024-02-26 |
30.8170 USD |
3,885.9478 DASH |
30.9120 USD |
29.9720 USD |
31.7370 USD |
31.5570 USD |
| 2024-02-25 |
30.4730 USD |
927.9135 DASH |
30.4430 USD |
29.7990 USD |
31.0250 USD |
30.9950 USD |
| 2024-02-24 |
30.2480 USD |
3,965.2829 DASH |
29.5320 USD |
29.1340 USD |
30.8100 USD |
30.4760 USD |
| 2024-02-23 |
29.2460 USD |
1,905.5309 DASH |
29.6860 USD |
28.7720 USD |
29.8010 USD |
29.8010 USD |
| 2024-02-22 |
30.2160 USD |
3,670.0942 DASH |
29.4270 USD |
28.8660 USD |
30.9690 USD |
29.8750 USD |
| 2024-02-21 |
29.1100 USD |
3,140.9597 DASH |
29.8820 USD |
28.2690 USD |
29.9970 USD |
28.6240 USD |
| 2024-02-20 |
29.4870 USD |
2,373.7686 DASH |
30.1460 USD |
28.6200 USD |
30.8250 USD |
29.6050 USD |
| 2024-02-19 |
29.7060 USD |
3,820.3802 DASH |
29.9030 USD |
29.5000 USD |
30.2790 USD |
29.9320 USD |
| 2024-02-18 |
29.9420 USD |
2,182.2078 DASH |
30.2530 USD |
29.5790 USD |
30.5900 USD |
29.7420 USD |
| 2024-02-17 |
29.4120 USD |
974.7122 DASH |
29.1090 USD |
28.3800 USD |
30.2430 USD |
30.1500 USD |
| 2024-02-16 |
29.0350 USD |
1,819.9226 DASH |
28.9670 USD |
28.2120 USD |
29.3900 USD |
29.0190 USD |
| 2024-02-15 |
28.7110 USD |
6,764.6027 DASH |
28.1940 USD |
28.1000 USD |
29.1380 USD |
28.8760 USD |
| 2024-02-14 |
28.0390 USD |
1,509.1359 DASH |
27.9370 USD |
27.4930 USD |
28.4370 USD |
28.1230 USD |
| 2024-02-13 |
28.0920 USD |
1,925.6815 DASH |
28.2400 USD |
27.2690 USD |
28.4230 USD |
27.9640 USD |
| 2024-02-12 |
27.6430 USD |
1,141.3587 DASH |
27.4710 USD |
27.0520 USD |
28.3350 USD |
28.3350 USD |
| 2024-02-11 |
27.8740 USD |
3,766.1831 DASH |
27.5090 USD |
27.3520 USD |
28.3450 USD |
27.4210 USD |
| 2024-02-10 |
27.4060 USD |
273.6733 DASH |
27.5850 USD |
26.9320 USD |
27.6210 USD |
27.4260 USD |
| 2024-02-09 |
27.1480 USD |
2,754.2860 DASH |
26.8860 USD |
26.8760 USD |
27.6570 USD |
27.4600 USD |
| 2024-02-08 |
26.8590 USD |
1,080.0639 DASH |
27.0110 USD |
26.6320 USD |
27.1090 USD |
26.7910 USD |
| 2024-02-07 |
26.4140 USD |
5,004.3780 DASH |
26.2610 USD |
26.0560 USD |
27.0060 USD |
26.8790 USD |
| 2024-02-06 |
27.0520 USD |
2,449.7580 DASH |
27.2210 USD |
26.6280 USD |
27.3730 USD |
26.7300 USD |
| 2024-02-05 |
26.6180 USD |
1,589.6646 DASH |
26.7000 USD |
26.4240 USD |
27.4670 USD |
27.2330 USD |
| 2024-02-04 |
27.2600 USD |
602.3662 DASH |
27.5400 USD |
26.7570 USD |
27.6720 USD |
26.7570 USD |
| 2024-02-03 |
27.5250 USD |
1,609.7257 DASH |
27.6120 USD |
27.2840 USD |
27.8340 USD |
27.8340 USD |
| 2024-02-02 |
27.2800 USD |
462.1489 DASH |
27.2760 USD |
26.9930 USD |
27.3890 USD |
27.3640 USD |
| 2024-02-01 |
26.6260 USD |
3,359.9650 DASH |
26.7070 USD |
26.2210 USD |
27.3200 USD |
27.2610 USD |
| 2024-01-31 |
26.9590 USD |
1,701.6057 DASH |
27.3810 USD |
26.3100 USD |
27.6740 USD |
26.5700 USD |
| 2024-01-30 |
28.0580 USD |
2,567.0982 DASH |
28.0210 USD |
27.8630 USD |
28.5820 USD |
28.0060 USD |
| 2024-01-29 |
27.9290 USD |
984.8124 DASH |
27.4910 USD |
27.2880 USD |
28.0840 USD |
28.0730 USD |