Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
40.9490 USD |
587.7291 DASH |
41.7900 USD |
39.9410 USD |
41.7900 USD |
41.4140 USD |
| 2022-09-27 |
42.1020 USD |
647.2286 DASH |
41.8290 USD |
41.0110 USD |
43.6250 USD |
41.3520 USD |
| 2022-09-26 |
41.2100 USD |
1,124.1663 DASH |
40.8950 USD |
40.2800 USD |
41.7800 USD |
41.4090 USD |
| 2022-09-25 |
41.6730 USD |
415.9852 DASH |
41.5740 USD |
40.6420 USD |
42.3430 USD |
41.0980 USD |
| 2022-09-24 |
42.2320 USD |
433.4518 DASH |
41.8660 USD |
41.7300 USD |
42.6900 USD |
41.9300 USD |
| 2022-09-23 |
41.9620 USD |
1,453.9565 DASH |
42.1770 USD |
40.5700 USD |
42.8230 USD |
42.1630 USD |
| 2022-09-22 |
41.2240 USD |
2,278.6166 DASH |
39.6660 USD |
39.6660 USD |
42.0440 USD |
41.7600 USD |
| 2022-09-21 |
40.9040 USD |
3,239.0988 DASH |
40.5270 USD |
39.2390 USD |
42.7810 USD |
39.7120 USD |
| 2022-09-20 |
40.7670 USD |
2,254.1626 DASH |
40.8520 USD |
40.0100 USD |
41.4860 USD |
40.8810 USD |
| 2022-09-19 |
39.9580 USD |
1,510.7786 DASH |
40.1820 USD |
39.1170 USD |
41.0280 USD |
40.6460 USD |
| 2022-09-18 |
42.3540 USD |
883.8935 DASH |
44.5810 USD |
40.0020 USD |
44.5930 USD |
40.3490 USD |
| 2022-09-17 |
44.2550 USD |
593.8374 DASH |
43.7900 USD |
43.7900 USD |
44.7160 USD |
44.5060 USD |
| 2022-09-16 |
43.7890 USD |
476.5348 DASH |
43.6770 USD |
42.8150 USD |
44.3500 USD |
43.6060 USD |
| 2022-09-15 |
44.2030 USD |
973.7483 DASH |
45.5690 USD |
43.2640 USD |
45.5690 USD |
43.8340 USD |
| 2022-09-14 |
44.5210 USD |
1,403.3500 DASH |
44.0730 USD |
43.7400 USD |
45.6130 USD |
45.5510 USD |
| 2022-09-13 |
45.6790 USD |
2,778.2766 DASH |
46.8700 USD |
43.3540 USD |
48.1320 USD |
43.9200 USD |
| 2022-09-12 |
47.8390 USD |
3,549.0503 DASH |
48.2520 USD |
46.8700 USD |
49.8500 USD |
47.6370 USD |
| 2022-09-11 |
48.1180 USD |
607.2649 DASH |
48.6350 USD |
47.2200 USD |
48.8800 USD |
47.4630 USD |
| 2022-09-10 |
49.1350 USD |
479.2078 DASH |
48.8910 USD |
48.5800 USD |
50.1180 USD |
48.5800 USD |
| 2022-09-09 |
47.6900 USD |
2,933.7012 DASH |
46.4870 USD |
46.4870 USD |
49.5400 USD |
48.5220 USD |
| 2022-09-08 |
45.3540 USD |
1,912.8088 DASH |
45.1980 USD |
44.3430 USD |
46.4530 USD |
46.3570 USD |
| 2022-09-07 |
43.7300 USD |
922.7344 DASH |
42.6000 USD |
42.2530 USD |
45.5400 USD |
44.9340 USD |
| 2022-09-06 |
44.5990 USD |
4,336.7385 DASH |
47.7800 USD |
42.8150 USD |
48.7740 USD |
42.9420 USD |
| 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 |