Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
44.8730 USD |
2,718.4258 DASH |
44.2400 USD |
43.2100 USD |
46.0800 USD |
44.3800 USD |
| 2022-06-19 |
42.5800 USD |
3,043.0480 DASH |
41.5500 USD |
39.9410 USD |
45.0530 USD |
44.6680 USD |
| 2022-06-18 |
40.9800 USD |
2,766.8894 DASH |
43.7260 USD |
38.5570 USD |
44.1840 USD |
40.1550 USD |
| 2022-06-17 |
43.3150 USD |
2,876.6628 DASH |
41.5900 USD |
41.3620 USD |
44.1170 USD |
43.8270 USD |
| 2022-06-16 |
43.1860 USD |
3,133.6872 DASH |
45.8500 USD |
41.2610 USD |
46.2720 USD |
42.3550 USD |
| 2022-06-15 |
41.7780 USD |
5,682.2625 DASH |
43.3350 USD |
38.5140 USD |
45.8140 USD |
45.5360 USD |
| 2022-06-14 |
42.3040 USD |
4,980.1405 DASH |
42.0980 USD |
39.0000 USD |
44.3830 USD |
41.3070 USD |
| 2022-06-13 |
41.8590 USD |
8,166.8296 DASH |
46.1920 USD |
39.4270 USD |
46.2580 USD |
42.9900 USD |
| 2022-06-12 |
47.4570 USD |
1,770.6452 DASH |
49.0350 USD |
45.5750 USD |
49.5020 USD |
48.0370 USD |
| 2022-06-11 |
50.5380 USD |
1,825.8008 DASH |
54.2450 USD |
48.5490 USD |
54.5600 USD |
49.4600 USD |
| 2022-06-10 |
54.7360 USD |
2,516.8984 DASH |
57.8700 USD |
53.1610 USD |
57.8700 USD |
54.5550 USD |
| 2022-06-09 |
57.8840 USD |
1,082.2009 DASH |
57.7470 USD |
57.1640 USD |
58.4780 USD |
57.8620 USD |
| 2022-06-08 |
58.1490 USD |
667.6675 DASH |
58.1450 USD |
57.4370 USD |
59.2840 USD |
58.1250 USD |
| 2022-06-07 |
58.1350 USD |
1,262.1156 DASH |
60.0150 USD |
56.1270 USD |
60.5730 USD |
60.1100 USD |
| 2022-06-06 |
60.6890 USD |
1,249.4179 DASH |
58.5300 USD |
58.4220 USD |
61.8220 USD |
60.0820 USD |
| 2022-06-05 |
58.2820 USD |
804.1522 DASH |
58.6090 USD |
57.6420 USD |
59.1410 USD |
58.9820 USD |
| 2022-06-04 |
58.0350 USD |
419.6284 DASH |
58.6690 USD |
57.2530 USD |
58.9910 USD |
58.6440 USD |
| 2022-06-03 |
58.0500 USD |
1,201.5289 DASH |
59.7120 USD |
56.1990 USD |
59.7120 USD |
58.0230 USD |
| 2022-06-02 |
59.0280 USD |
1,013.0809 DASH |
59.0570 USD |
57.9710 USD |
59.8810 USD |
59.4980 USD |
| 2022-06-01 |
62.8090 USD |
4,992.5683 DASH |
64.9720 USD |
58.4480 USD |
67.8140 USD |
59.5760 USD |
| 2022-05-31 |
62.3910 USD |
1,141.4627 DASH |
63.1740 USD |
60.3210 USD |
64.0000 USD |
63.8800 USD |
| 2022-05-30 |
60.6640 USD |
1,064.9472 DASH |
57.6830 USD |
57.4060 USD |
63.0300 USD |
62.7190 USD |
| 2022-05-29 |
56.7910 USD |
1,063.5353 DASH |
56.4920 USD |
55.1440 USD |
57.6890 USD |
57.6890 USD |
| 2022-05-28 |
55.4410 USD |
1,840.0440 DASH |
54.9590 USD |
54.1610 USD |
56.8320 USD |
56.0630 USD |
| 2022-05-27 |
56.3300 USD |
1,110.0772 DASH |
58.0470 USD |
54.2060 USD |
58.6670 USD |
54.6460 USD |
| 2022-05-26 |
58.8390 USD |
2,797.2354 DASH |
62.6500 USD |
55.2950 USD |
63.3000 USD |
59.0710 USD |
| 2022-05-25 |
62.3720 USD |
1,791.9317 DASH |
62.2040 USD |
60.7440 USD |
63.9710 USD |
62.1340 USD |
| 2022-05-24 |
60.1420 USD |
1,651.7448 DASH |
59.6950 USD |
58.0670 USD |
61.5060 USD |
61.5060 USD |
| 2022-05-23 |
62.8410 USD |
1,883.2742 DASH |
61.3360 USD |
61.0070 USD |
64.6250 USD |
63.0330 USD |
| 2022-05-22 |
58.4010 USD |
797.8204 DASH |
56.9910 USD |
56.5140 USD |
60.5570 USD |
60.5570 USD |
| 2022-05-21 |
57.1660 USD |
4,513.5623 DASH |
57.2120 USD |
55.9510 USD |
58.0270 USD |
56.6220 USD |
| 2022-05-20 |
57.8910 USD |
4,292.4901 DASH |
58.5690 USD |
55.8030 USD |
60.0940 USD |
57.5980 USD |
| 2022-05-19 |
56.0100 USD |
5,055.4316 DASH |
55.7860 USD |
53.6490 USD |
59.1630 USD |
57.6540 USD |
| 2022-05-18 |
58.1870 USD |
1,392.2041 DASH |
60.2440 USD |
56.0670 USD |
61.4520 USD |
56.8180 USD |
| 2022-05-17 |
58.8620 USD |
1,774.5862 DASH |
57.7740 USD |
56.6460 USD |
60.9250 USD |
60.6200 USD |
| 2022-05-16 |
57.8140 USD |
6,499.7879 DASH |
62.8300 USD |
55.3930 USD |
62.8300 USD |
57.5780 USD |
| 2022-05-15 |
60.6600 USD |
1,759.6564 DASH |
61.1680 USD |
58.5000 USD |
62.5650 USD |
61.3330 USD |
| 2022-05-14 |
57.7050 USD |
2,487.5255 DASH |
58.0120 USD |
55.2240 USD |
61.2090 USD |
59.7320 USD |
| 2022-05-13 |
58.9620 USD |
2,963.0126 DASH |
53.2710 USD |
52.7440 USD |
62.5540 USD |
57.8490 USD |
| 2022-05-12 |
51.1450 USD |
7,134.6513 DASH |
58.1740 USD |
43.6600 USD |
61.1800 USD |
53.2240 USD |
| 2022-05-11 |
62.9390 USD |
8,908.2488 DASH |
73.2610 USD |
53.5010 USD |
74.5530 USD |
57.5720 USD |
| 2022-05-10 |
74.0280 USD |
5,626.9036 DASH |
70.0660 USD |
68.3420 USD |
78.7610 USD |
72.3530 USD |
| 2022-05-09 |
74.9250 USD |
6,545.7475 DASH |
83.2170 USD |
70.0000 USD |
85.4370 USD |
73.6530 USD |
| 2022-05-08 |
82.8570 USD |
1,183.8203 DASH |
83.7020 USD |
80.1810 USD |
85.2230 USD |
83.3910 USD |
| 2022-05-07 |
85.7530 USD |
2,749.3032 DASH |
87.4390 USD |
83.0500 USD |
87.5480 USD |
83.3500 USD |
| 2022-05-06 |
86.9990 USD |
2,195.6928 DASH |
87.4790 USD |
84.6010 USD |
88.2770 USD |
87.7360 USD |
| 2022-05-05 |
91.2670 USD |
1,723.9750 DASH |
95.9750 USD |
85.3510 USD |
97.2650 USD |
87.8590 USD |
| 2022-05-04 |
90.3160 USD |
3,414.5258 DASH |
88.0730 USD |
88.0620 USD |
95.8050 USD |
95.8050 USD |
| 2022-05-03 |
88.6860 USD |
491.7979 DASH |
89.2050 USD |
86.5000 USD |
90.6900 USD |
87.9500 USD |
| 2022-05-02 |
88.6680 USD |
990.7430 DASH |
89.9040 USD |
86.2290 USD |
90.8270 USD |
89.2020 USD |