Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-25 |
31.4930 USD |
1,169.5976 DASH |
31.9290 USD |
31.2300 USD |
32.0090 USD |
31.3410 USD |
| 2023-07-24 |
32.1790 USD |
1,767.5613 DASH |
33.8210 USD |
31.4580 USD |
33.8210 USD |
31.8690 USD |
| 2023-07-23 |
33.5630 USD |
739.6936 DASH |
32.5550 USD |
32.5280 USD |
33.9960 USD |
33.6080 USD |
| 2023-07-22 |
33.0760 USD |
762.3949 DASH |
33.2210 USD |
32.7060 USD |
33.6020 USD |
33.0600 USD |
| 2023-07-21 |
32.7620 USD |
963.2846 DASH |
32.4650 USD |
32.4130 USD |
33.1800 USD |
33.0810 USD |
| 2023-07-20 |
32.4330 USD |
719.7931 DASH |
32.1290 USD |
32.0450 USD |
33.1070 USD |
32.4860 USD |
| 2023-07-19 |
32.2740 USD |
1,356.2590 DASH |
31.9960 USD |
31.9960 USD |
32.7090 USD |
32.4200 USD |
| 2023-07-18 |
32.3260 USD |
1,433.8469 DASH |
33.1120 USD |
31.4120 USD |
33.5400 USD |
31.9770 USD |
| 2023-07-17 |
32.5590 USD |
2,961.9035 DASH |
32.6770 USD |
32.0490 USD |
33.4970 USD |
33.0980 USD |
| 2023-07-16 |
33.0640 USD |
2,106.8125 DASH |
34.0370 USD |
32.8300 USD |
34.0370 USD |
32.8880 USD |
| 2023-07-15 |
34.1880 USD |
488.8558 DASH |
34.1180 USD |
33.8390 USD |
34.6960 USD |
33.9390 USD |
| 2023-07-14 |
35.2030 USD |
2,885.0991 DASH |
36.0000 USD |
33.2640 USD |
36.4470 USD |
34.2240 USD |
| 2023-07-13 |
34.9060 USD |
2,648.5706 DASH |
33.4220 USD |
32.9900 USD |
36.1590 USD |
35.8210 USD |
| 2023-07-12 |
33.5930 USD |
170.1357 DASH |
33.5690 USD |
33.1020 USD |
33.9260 USD |
33.2660 USD |
| 2023-07-11 |
33.4460 USD |
610.0048 DASH |
33.6200 USD |
33.1050 USD |
33.8160 USD |
33.4210 USD |
| 2023-07-10 |
32.9890 USD |
4,181.5417 DASH |
33.2370 USD |
32.4360 USD |
34.0800 USD |
33.5370 USD |
| 2023-07-09 |
33.5110 USD |
280.3027 DASH |
33.5780 USD |
33.2970 USD |
33.8770 USD |
33.6950 USD |
| 2023-07-08 |
33.4740 USD |
109.3077 DASH |
33.9350 USD |
32.9910 USD |
34.1700 USD |
33.4780 USD |
| 2023-07-07 |
33.7820 USD |
879.4464 DASH |
33.4060 USD |
33.2930 USD |
34.0670 USD |
33.9100 USD |
| 2023-07-06 |
34.3220 USD |
3,057.2973 DASH |
34.6980 USD |
33.4240 USD |
36.0640 USD |
34.1020 USD |
| 2023-07-05 |
35.8360 USD |
988.6046 DASH |
36.4220 USD |
34.5170 USD |
36.6290 USD |
34.9340 USD |
| 2023-07-04 |
36.7920 USD |
725.5319 DASH |
37.6060 USD |
35.9610 USD |
38.1180 USD |
36.6710 USD |
| 2023-07-03 |
37.8520 USD |
922.7064 DASH |
38.0360 USD |
37.2930 USD |
38.4000 USD |
37.5900 USD |
| 2023-07-02 |
37.7120 USD |
1,036.8694 DASH |
38.1340 USD |
36.7810 USD |
38.2740 USD |
38.0090 USD |
| 2023-07-01 |
38.5440 USD |
2,994.6671 DASH |
37.8760 USD |
37.5590 USD |
39.3660 USD |
37.8490 USD |
| 2023-06-30 |
37.0790 USD |
4,023.2581 DASH |
34.2580 USD |
34.0060 USD |
38.9320 USD |
37.6850 USD |
| 2023-06-29 |
34.2390 USD |
1,043.1549 DASH |
33.7660 USD |
33.6290 USD |
34.5500 USD |
34.2010 USD |
| 2023-06-28 |
34.7220 USD |
1,638.5868 DASH |
35.8950 USD |
32.9620 USD |
35.8950 USD |
33.8830 USD |
| 2023-06-27 |
36.2400 USD |
1,440.4924 DASH |
36.0200 USD |
35.2910 USD |
36.7750 USD |
36.2160 USD |
| 2023-06-26 |
35.3230 USD |
2,585.6996 DASH |
35.1320 USD |
34.1680 USD |
36.3490 USD |
35.7550 USD |
| 2023-06-25 |
35.7680 USD |
1,769.8551 DASH |
35.2360 USD |
34.9100 USD |
36.8630 USD |
35.3120 USD |
| 2023-06-24 |
35.0740 USD |
1,888.7855 DASH |
34.5240 USD |
34.2210 USD |
35.7280 USD |
34.3780 USD |
| 2023-06-23 |
34.3040 USD |
3,476.8199 DASH |
33.1340 USD |
32.9600 USD |
35.6460 USD |
35.2680 USD |
| 2023-06-22 |
33.4800 USD |
1,012.8502 DASH |
33.4630 USD |
32.3310 USD |
34.4910 USD |
33.0940 USD |
| 2023-06-21 |
33.6430 USD |
4,060.8084 DASH |
32.7610 USD |
32.7610 USD |
34.2210 USD |
33.2100 USD |
| 2023-06-20 |
32.0930 USD |
2,931.4573 DASH |
30.7510 USD |
30.7500 USD |
32.9960 USD |
32.7630 USD |
| 2023-06-19 |
30.6670 USD |
484.7913 DASH |
30.1320 USD |
30.0790 USD |
31.0840 USD |
30.7800 USD |
| 2023-06-18 |
30.5000 USD |
416.7292 DASH |
31.0870 USD |
30.1430 USD |
31.2020 USD |
30.3730 USD |
| 2023-06-17 |
31.1720 USD |
329.6202 DASH |
30.5080 USD |
30.4850 USD |
31.3880 USD |
31.3880 USD |
| 2023-06-16 |
30.1750 USD |
1,405.0564 DASH |
29.5650 USD |
29.4320 USD |
31.0520 USD |
30.7460 USD |
| 2023-06-15 |
29.1140 USD |
1,882.3095 DASH |
29.3180 USD |
28.8520 USD |
29.8930 USD |
29.7200 USD |
| 2023-06-14 |
29.5150 USD |
1,437.3978 DASH |
29.6100 USD |
28.1630 USD |
30.3960 USD |
28.7520 USD |
| 2023-06-13 |
29.2250 USD |
1,814.3978 DASH |
29.0460 USD |
28.6340 USD |
29.7330 USD |
29.6000 USD |
| 2023-06-12 |
28.7150 USD |
897.2664 DASH |
29.0160 USD |
28.1580 USD |
29.1540 USD |
29.0920 USD |
| 2023-06-11 |
29.3720 USD |
1,758.4765 DASH |
29.8040 USD |
28.5680 USD |
30.0340 USD |
29.4310 USD |
| 2023-06-10 |
30.1000 USD |
9,717.6102 DASH |
38.2860 USD |
27.2930 USD |
38.2860 USD |
29.9950 USD |
| 2023-06-09 |
38.5950 USD |
2,449.3676 DASH |
38.7120 USD |
38.0790 USD |
39.1510 USD |
38.3760 USD |
| 2023-06-08 |
38.5920 USD |
967.3515 DASH |
38.4230 USD |
37.6040 USD |
39.1610 USD |
38.8530 USD |
| 2023-06-07 |
38.4380 USD |
2,987.1214 DASH |
39.9790 USD |
37.5210 USD |
39.9790 USD |
38.1420 USD |
| 2023-06-06 |
39.1440 USD |
1,151.7604 DASH |
38.8140 USD |
37.9040 USD |
40.0740 USD |
40.0000 USD |