Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
88.2530 USD |
1,712.7225 DASH |
84.9160 USD |
84.0400 USD |
91.0140 USD |
89.0660 USD |
| 2022-04-30 |
89.5560 USD |
1,951.9710 DASH |
91.8180 USD |
80.9840 USD |
94.4520 USD |
83.7770 USD |
| 2022-04-29 |
95.3840 USD |
1,204.4174 DASH |
96.5480 USD |
90.8410 USD |
99.5760 USD |
91.7230 USD |
| 2022-04-28 |
96.9110 USD |
2,043.3266 DASH |
95.3000 USD |
94.7940 USD |
99.5780 USD |
96.2300 USD |
| 2022-04-27 |
94.6440 USD |
724.3764 DASH |
92.9650 USD |
92.4110 USD |
96.1570 USD |
95.4770 USD |
| 2022-04-26 |
95.4190 USD |
1,872.5525 DASH |
99.3570 USD |
91.6230 USD |
101.1350 USD |
93.2030 USD |
| 2022-04-25 |
96.6880 USD |
3,274.7098 DASH |
100.0000 USD |
93.4980 USD |
100.0000 USD |
99.7370 USD |
| 2022-04-24 |
101.0130 USD |
754.3664 DASH |
101.6930 USD |
98.8560 USD |
102.2980 USD |
100.3500 USD |
| 2022-04-23 |
103.1700 USD |
344.4451 DASH |
103.7710 USD |
101.3860 USD |
104.3220 USD |
103.2920 USD |
| 2022-04-22 |
103.6740 USD |
2,104.0333 DASH |
102.2050 USD |
101.4880 USD |
105.9580 USD |
103.3470 USD |
| 2022-04-21 |
104.8780 USD |
3,696.8622 DASH |
107.0220 USD |
101.0660 USD |
109.8090 USD |
102.4040 USD |
| 2022-04-20 |
107.4570 USD |
1,425.7692 DASH |
109.2110 USD |
105.3670 USD |
109.5080 USD |
107.1660 USD |
| 2022-04-19 |
108.1790 USD |
809.3053 DASH |
108.7200 USD |
106.1990 USD |
110.5270 USD |
109.2120 USD |
| 2022-04-18 |
104.3730 USD |
2,073.9365 DASH |
104.2000 USD |
101.0400 USD |
108.2260 USD |
107.7630 USD |
| 2022-04-17 |
108.3710 USD |
398.9290 DASH |
108.3050 USD |
107.2200 USD |
109.5160 USD |
108.0140 USD |
| 2022-04-16 |
108.6990 USD |
1,187.5170 DASH |
109.2030 USD |
106.7060 USD |
110.2600 USD |
108.2650 USD |
| 2022-04-15 |
108.9010 USD |
2,339.1872 DASH |
106.3890 USD |
106.0100 USD |
110.9110 USD |
108.9920 USD |
| 2022-04-14 |
103.2960 USD |
7,173.0746 DASH |
105.0240 USD |
101.5830 USD |
108.1790 USD |
107.5430 USD |
| 2022-04-13 |
104.3470 USD |
1,366.2042 DASH |
102.1240 USD |
101.2330 USD |
106.9980 USD |
105.8170 USD |
| 2022-04-12 |
101.7510 USD |
4,389.8936 DASH |
100.7910 USD |
99.5440 USD |
105.1490 USD |
101.6740 USD |
| 2022-04-11 |
103.5220 USD |
2,589.9654 DASH |
110.9940 USD |
99.0050 USD |
112.0980 USD |
101.4110 USD |
| 2022-04-10 |
112.9900 USD |
617.8682 DASH |
114.8510 USD |
111.2270 USD |
115.6310 USD |
111.4290 USD |
| 2022-04-09 |
114.3920 USD |
1,154.1633 DASH |
110.9250 USD |
110.6870 USD |
117.7510 USD |
114.8010 USD |
| 2022-04-08 |
114.7080 USD |
2,584.6580 DASH |
116.6980 USD |
109.0510 USD |
117.8690 USD |
109.2550 USD |
| 2022-04-07 |
112.6910 USD |
3,982.6345 DASH |
113.6570 USD |
107.5630 USD |
117.5680 USD |
117.1760 USD |
| 2022-04-06 |
120.6500 USD |
4,410.4745 DASH |
126.7240 USD |
113.1200 USD |
126.8430 USD |
113.6520 USD |
| 2022-04-05 |
131.7100 USD |
2,453.1314 DASH |
133.3280 USD |
127.2700 USD |
136.1610 USD |
129.1900 USD |
| 2022-04-04 |
131.4150 USD |
3,848.3349 DASH |
132.0010 USD |
125.8310 USD |
134.2530 USD |
132.5020 USD |
| 2022-04-03 |
130.4620 USD |
2,514.1938 DASH |
127.2460 USD |
124.5280 USD |
134.7260 USD |
133.9820 USD |
| 2022-04-02 |
129.8480 USD |
3,023.2757 DASH |
127.7250 USD |
126.6150 USD |
131.4340 USD |
127.9340 USD |
| 2022-04-01 |
125.9560 USD |
10,142.2718 DASH |
127.4020 USD |
113.4150 USD |
130.3720 USD |
128.6620 USD |
| 2022-03-31 |
130.6160 USD |
8,586.0642 DASH |
132.7480 USD |
125.7920 USD |
137.0860 USD |
127.3490 USD |
| 2022-03-30 |
133.5540 USD |
8,872.2373 DASH |
130.1240 USD |
126.6150 USD |
136.6730 USD |
133.5840 USD |
| 2022-03-29 |
130.2810 USD |
6,576.7074 DASH |
127.9150 USD |
127.4270 USD |
135.5950 USD |
130.3130 USD |
| 2022-03-28 |
133.7700 USD |
4,822.4819 DASH |
132.3100 USD |
128.2800 USD |
138.0000 USD |
130.2660 USD |
| 2022-03-27 |
128.5350 USD |
1,982.8236 DASH |
127.5340 USD |
125.0000 USD |
132.7820 USD |
131.8010 USD |
| 2022-03-26 |
128.6260 USD |
1,515.8062 DASH |
126.1920 USD |
125.8020 USD |
131.7060 USD |
128.1120 USD |
| 2022-03-25 |
127.4570 USD |
2,705.4863 DASH |
129.7910 USD |
122.1260 USD |
132.2290 USD |
125.4630 USD |
| 2022-03-24 |
128.7530 USD |
3,967.4108 DASH |
129.8190 USD |
123.8380 USD |
134.0000 USD |
131.6940 USD |
| 2022-03-23 |
131.5090 USD |
5,784.7392 DASH |
130.7210 USD |
126.4630 USD |
138.4530 USD |
129.7690 USD |
| 2022-03-22 |
127.8770 USD |
4,418.9289 DASH |
123.7400 USD |
121.5660 USD |
132.6360 USD |
130.5930 USD |
| 2022-03-21 |
118.9280 USD |
9,888.5120 DASH |
115.5490 USD |
112.4210 USD |
123.5270 USD |
121.0260 USD |
| 2022-03-20 |
110.6490 USD |
8,842.7594 DASH |
103.1040 USD |
101.3930 USD |
118.0000 USD |
115.0140 USD |
| 2022-03-19 |
101.8560 USD |
5,883.8682 DASH |
98.8210 USD |
98.8210 USD |
104.5510 USD |
103.4300 USD |
| 2022-03-18 |
96.9840 USD |
2,608.5401 DASH |
96.4360 USD |
93.2550 USD |
99.5070 USD |
98.8440 USD |
| 2022-03-17 |
97.2960 USD |
3,369.7896 DASH |
97.7500 USD |
96.0000 USD |
100.4640 USD |
96.4050 USD |
| 2022-03-16 |
96.5460 USD |
2,006.4051 DASH |
95.3140 USD |
94.7020 USD |
99.5580 USD |
97.1700 USD |
| 2022-03-15 |
95.1920 USD |
1,686.0781 DASH |
98.2680 USD |
93.0160 USD |
98.2680 USD |
95.6710 USD |
| 2022-03-14 |
94.8600 USD |
1,441.5230 DASH |
93.4870 USD |
92.1690 USD |
98.5740 USD |
98.2550 USD |
| 2022-03-13 |
97.4930 USD |
3,303.1769 DASH |
98.9500 USD |
92.1660 USD |
102.9330 USD |
93.6010 USD |