Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-17 |
45.6800 USD |
5,877.6528 DASH |
44.7880 USD |
44.1710 USD |
47.0000 USD |
46.8010 USD |
| 2022-07-16 |
43.7050 USD |
4,282.8930 DASH |
43.1300 USD |
42.1110 USD |
44.9240 USD |
44.8260 USD |
| 2022-07-15 |
44.0230 USD |
1,705.7354 DASH |
43.6610 USD |
43.1000 USD |
44.6860 USD |
43.6810 USD |
| 2022-07-14 |
42.3280 USD |
3,677.2849 DASH |
42.5000 USD |
40.6040 USD |
43.7400 USD |
43.3650 USD |
| 2022-07-13 |
41.0420 USD |
6,243.8824 DASH |
39.7070 USD |
39.4390 USD |
42.2180 USD |
41.8480 USD |
| 2022-07-12 |
40.7450 USD |
3,300.9860 DASH |
41.4970 USD |
40.1530 USD |
42.0390 USD |
40.2110 USD |
| 2022-07-11 |
43.8500 USD |
4,891.6598 DASH |
44.9720 USD |
42.0000 USD |
45.0320 USD |
42.0000 USD |
| 2022-07-10 |
45.1470 USD |
8,924.6915 DASH |
47.7890 USD |
44.2310 USD |
47.7890 USD |
45.5840 USD |
| 2022-07-09 |
47.2810 USD |
1,197.3337 DASH |
45.7320 USD |
45.7320 USD |
47.9680 USD |
47.8940 USD |
| 2022-07-08 |
46.3240 USD |
3,510.9062 DASH |
46.0440 USD |
44.9270 USD |
47.2740 USD |
46.4620 USD |
| 2022-07-07 |
44.4980 USD |
3,983.9536 DASH |
44.2350 USD |
43.7160 USD |
46.2480 USD |
45.7850 USD |
| 2022-07-06 |
43.5160 USD |
1,413.3012 DASH |
42.9660 USD |
42.3430 USD |
44.6860 USD |
44.4660 USD |
| 2022-07-05 |
43.8330 USD |
1,758.2845 DASH |
44.2390 USD |
41.7830 USD |
44.7400 USD |
43.8220 USD |
| 2022-07-04 |
42.6320 USD |
1,950.6459 DASH |
42.7210 USD |
41.5810 USD |
44.2900 USD |
44.1840 USD |
| 2022-07-03 |
42.4470 USD |
638.0621 DASH |
42.8000 USD |
41.4250 USD |
43.4070 USD |
42.5710 USD |
| 2022-07-02 |
42.1620 USD |
1,116.3226 DASH |
41.6940 USD |
40.6950 USD |
43.2360 USD |
43.0390 USD |
| 2022-07-01 |
41.8900 USD |
3,042.3081 DASH |
42.1270 USD |
40.7740 USD |
43.2960 USD |
42.2810 USD |
| 2022-06-30 |
41.5480 USD |
4,362.1701 DASH |
44.4250 USD |
40.3850 USD |
44.6890 USD |
42.2000 USD |
| 2022-06-29 |
45.3180 USD |
3,565.8892 DASH |
46.3140 USD |
43.9440 USD |
46.9040 USD |
44.9240 USD |
| 2022-06-28 |
47.7410 USD |
3,258.6759 DASH |
49.0440 USD |
45.7710 USD |
49.6590 USD |
45.7710 USD |
| 2022-06-27 |
50.3830 USD |
2,480.2075 DASH |
49.2840 USD |
48.5600 USD |
51.6280 USD |
49.7400 USD |
| 2022-06-26 |
51.6670 USD |
2,023.2004 DASH |
52.2270 USD |
50.1940 USD |
53.1400 USD |
51.1490 USD |
| 2022-06-25 |
50.8560 USD |
2,573.6351 DASH |
51.4740 USD |
49.5680 USD |
52.6880 USD |
52.1720 USD |
| 2022-06-24 |
50.7840 USD |
3,939.5120 DASH |
48.5760 USD |
48.5760 USD |
52.5090 USD |
52.2540 USD |
| 2022-06-23 |
47.0950 USD |
2,413.6040 DASH |
45.1280 USD |
45.1280 USD |
48.6000 USD |
48.4980 USD |
| 2022-06-22 |
45.9390 USD |
7,046.8203 DASH |
47.0360 USD |
44.3500 USD |
51.8400 USD |
45.6640 USD |
| 2022-06-21 |
47.6630 USD |
8,862.8792 DASH |
45.3410 USD |
44.5940 USD |
48.7580 USD |
47.5690 USD |