Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-05 |
47.4740 USD |
792.2019 DASH |
47.6360 USD |
46.4770 USD |
48.4700 USD |
47.0340 USD |
| 2022-09-04 |
47.1380 USD |
310.8707 DASH |
46.6750 USD |
46.0220 USD |
47.5070 USD |
47.3450 USD |
| 2022-09-03 |
46.4090 USD |
489.2282 DASH |
45.5240 USD |
45.2900 USD |
46.8500 USD |
46.8290 USD |
| 2022-09-02 |
46.0890 USD |
6,566.7837 DASH |
44.6090 USD |
44.2850 USD |
47.1550 USD |
45.6940 USD |
| 2022-09-01 |
43.8930 USD |
1,217.6997 DASH |
44.6440 USD |
43.0600 USD |
44.7680 USD |
44.3860 USD |
| 2022-08-31 |
44.9470 USD |
576.7088 DASH |
45.6040 USD |
44.4000 USD |
46.3210 USD |
45.2260 USD |
| 2022-08-30 |
46.8750 USD |
1,792.8506 DASH |
47.4810 USD |
45.0990 USD |
48.0730 USD |
46.1470 USD |
| 2022-08-29 |
46.2400 USD |
2,152.7541 DASH |
43.9660 USD |
43.7120 USD |
47.1000 USD |
46.8720 USD |
| 2022-08-28 |
45.3630 USD |
268.5262 DASH |
45.0290 USD |
44.6700 USD |
45.8600 USD |
45.7890 USD |
| 2022-08-27 |
44.7840 USD |
724.4063 DASH |
43.9080 USD |
43.8860 USD |
45.1740 USD |
45.1740 USD |
| 2022-08-26 |
47.2090 USD |
1,513.3091 DASH |
48.8820 USD |
43.8610 USD |
48.8820 USD |
43.9860 USD |
| 2022-08-25 |
49.7090 USD |
697.1430 DASH |
49.1930 USD |
48.7180 USD |
50.1910 USD |
49.3400 USD |
| 2022-08-24 |
49.1370 USD |
989.5876 DASH |
48.6460 USD |
47.3140 USD |
50.5100 USD |
49.1630 USD |
| 2022-08-23 |
47.5640 USD |
1,001.4526 DASH |
47.1800 USD |
45.8100 USD |
48.3900 USD |
47.9930 USD |
| 2022-08-22 |
45.2070 USD |
843.9307 DASH |
46.7390 USD |
44.1250 USD |
47.1600 USD |
47.1600 USD |
| 2022-08-21 |
46.5960 USD |
253.9454 DASH |
45.7790 USD |
45.4220 USD |
47.3850 USD |
46.9890 USD |
| 2022-08-20 |
45.4890 USD |
576.4625 DASH |
44.8580 USD |
44.4380 USD |
46.2300 USD |
45.8700 USD |
| 2022-08-19 |
46.3560 USD |
2,339.8371 DASH |
50.1900 USD |
44.3050 USD |
50.3990 USD |
44.9410 USD |
| 2022-08-18 |
53.1460 USD |
718.6873 DASH |
53.1010 USD |
49.7320 USD |
54.2330 USD |
50.3410 USD |
| 2022-08-17 |
53.7090 USD |
1,658.5168 DASH |
52.3230 USD |
51.7800 USD |
55.2640 USD |
53.1240 USD |
| 2022-08-16 |
52.8830 USD |
553.7589 DASH |
53.0130 USD |
52.0000 USD |
53.7000 USD |
52.5320 USD |
| 2022-08-15 |
53.3240 USD |
2,737.6696 DASH |
55.0080 USD |
52.3400 USD |
56.5800 USD |
52.5460 USD |
| 2022-08-14 |
56.2530 USD |
750.8113 DASH |
56.8390 USD |
54.8960 USD |
58.0010 USD |
55.3460 USD |
| 2022-08-13 |
56.4440 USD |
619.6869 DASH |
56.1340 USD |
55.6240 USD |
57.5410 USD |
57.3620 USD |
| 2022-08-12 |
54.7820 USD |
2,062.8348 DASH |
55.6690 USD |
53.9410 USD |
56.3940 USD |
56.1800 USD |
| 2022-08-11 |
55.8490 USD |
3,086.9524 DASH |
54.5040 USD |
54.4420 USD |
57.1770 USD |
56.0490 USD |
| 2022-08-10 |
53.7650 USD |
2,054.8600 DASH |
52.7070 USD |
51.1060 USD |
55.0180 USD |
54.7420 USD |
| 2022-08-09 |
54.3420 USD |
5,019.8269 DASH |
56.2300 USD |
52.2190 USD |
58.3310 USD |
53.2110 USD |
| 2022-08-08 |
54.6960 USD |
1,455.9317 DASH |
53.3400 USD |
53.3140 USD |
55.4880 USD |
55.3200 USD |
| 2022-08-07 |
53.9050 USD |
850.2249 DASH |
52.5160 USD |
51.8400 USD |
54.5630 USD |
53.0100 USD |
| 2022-08-06 |
52.6540 USD |
1,734.6242 DASH |
52.2620 USD |
51.7730 USD |
53.3790 USD |
52.9670 USD |
| 2022-08-05 |
51.2630 USD |
711.0877 DASH |
49.3750 USD |
49.3750 USD |
52.1030 USD |
52.1030 USD |
| 2022-08-04 |
49.2660 USD |
1,077.3827 DASH |
48.7470 USD |
48.4900 USD |
50.2800 USD |
49.2100 USD |
| 2022-08-03 |
49.2050 USD |
789.4419 DASH |
48.5850 USD |
47.1810 USD |
50.4000 USD |
49.0510 USD |
| 2022-08-02 |
48.4810 USD |
1,223.5667 DASH |
49.6420 USD |
47.1730 USD |
50.1300 USD |
49.0330 USD |
| 2022-08-01 |
50.5320 USD |
2,142.3341 DASH |
51.0510 USD |
48.6190 USD |
52.3600 USD |
49.1370 USD |
| 2022-07-31 |
52.3500 USD |
3,099.9965 DASH |
50.7110 USD |
50.6750 USD |
53.7710 USD |
51.9270 USD |
| 2022-07-30 |
51.9490 USD |
1,668.0652 DASH |
50.6750 USD |
50.4110 USD |
53.5180 USD |
50.4110 USD |
| 2022-07-29 |
52.6360 USD |
4,040.2809 DASH |
52.5260 USD |
50.1100 USD |
54.5100 USD |
51.3910 USD |
| 2022-07-28 |
51.2030 USD |
3,306.6048 DASH |
48.0280 USD |
47.6970 USD |
53.6360 USD |
52.3340 USD |
| 2022-07-27 |
45.5300 USD |
1,874.6615 DASH |
44.0090 USD |
42.9710 USD |
47.9290 USD |
47.7860 USD |
| 2022-07-26 |
44.0090 USD |
1,701.3622 DASH |
44.9300 USD |
42.5700 USD |
44.9930 USD |
43.7400 USD |
| 2022-07-25 |
46.7530 USD |
818.9616 DASH |
48.8900 USD |
46.0000 USD |
49.0170 USD |
46.8810 USD |
| 2022-07-24 |
48.8650 USD |
768.4628 DASH |
47.8100 USD |
47.6570 USD |
50.0100 USD |
48.8540 USD |
| 2022-07-23 |
48.3440 USD |
690.9309 DASH |
48.3080 USD |
46.7780 USD |
50.1900 USD |
47.1190 USD |
| 2022-07-22 |
49.1500 USD |
4,615.6053 DASH |
47.9430 USD |
47.7190 USD |
50.6730 USD |
48.7200 USD |
| 2022-07-21 |
46.9420 USD |
1,221.9296 DASH |
47.6030 USD |
45.4600 USD |
48.2600 USD |
47.8470 USD |
| 2022-07-20 |
49.0880 USD |
1,549.4745 DASH |
49.8000 USD |
46.8090 USD |
50.7500 USD |
47.5400 USD |
| 2022-07-19 |
49.6400 USD |
6,150.5207 DASH |
48.8680 USD |
47.3800 USD |
50.8130 USD |
50.3840 USD |
| 2022-07-18 |
47.5190 USD |
8,319.3106 DASH |
46.3020 USD |
46.0360 USD |
49.7000 USD |
47.2600 USD |