Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-16 |
336.6750 USD |
8,539.3079 DASH |
337.2380 USD |
311.5870 USD |
366.5890 USD |
327.6610 USD |
| 2021-05-15 |
354.0690 USD |
5,063.3415 DASH |
372.6380 USD |
336.8960 USD |
374.9990 USD |
342.1960 USD |
| 2021-05-14 |
372.0080 USD |
8,343.3732 DASH |
356.6940 USD |
355.3640 USD |
386.6400 USD |
370.8980 USD |
| 2021-05-13 |
357.2830 USD |
22,631.6762 DASH |
355.3420 USD |
330.0000 USD |
384.0000 USD |
349.5680 USD |
| 2021-05-12 |
405.4300 USD |
30,023.5201 DASH |
427.3570 USD |
364.4430 USD |
439.1490 USD |
364.7570 USD |
| 2021-05-11 |
399.2260 USD |
19,152.8781 DASH |
371.4210 USD |
361.3160 USD |
434.8370 USD |
427.4160 USD |
| 2021-05-10 |
407.9890 USD |
25,737.9227 DASH |
406.7710 USD |
330.0010 USD |
431.8850 USD |
371.1230 USD |
| 2021-05-09 |
393.6740 USD |
13,029.0693 DASH |
410.2670 USD |
374.6060 USD |
410.3780 USD |
403.4720 USD |
| 2021-05-08 |
407.9490 USD |
12,016.5620 DASH |
404.5550 USD |
393.6550 USD |
427.9880 USD |
408.7710 USD |
| 2021-05-07 |
440.1430 USD |
32,956.5564 DASH |
443.0640 USD |
392.2710 USD |
476.5000 USD |
407.0890 USD |
| 2021-05-06 |
416.9630 USD |
36,195.3390 DASH |
396.9760 USD |
372.4430 USD |
454.9990 USD |
447.7450 USD |
| 2021-05-05 |
399.3140 USD |
29,332.4059 DASH |
361.5020 USD |
359.0000 USD |
420.0000 USD |
396.2390 USD |
| 2021-05-04 |
356.2730 USD |
27,002.7267 DASH |
342.1610 USD |
316.1370 USD |
384.4010 USD |
360.3500 USD |
| 2021-05-03 |
330.7810 USD |
7,785.8885 DASH |
315.3170 USD |
315.3170 USD |
343.5750 USD |
343.1500 USD |
| 2021-05-02 |
313.2110 USD |
4,168.7535 DASH |
322.5430 USD |
303.8930 USD |
323.9230 USD |
315.3430 USD |
| 2021-05-01 |
318.5570 USD |
6,557.9460 DASH |
319.8040 USD |
308.6950 USD |
328.9190 USD |
323.1300 USD |
| 2021-04-30 |
310.9480 USD |
11,272.2102 DASH |
286.8200 USD |
282.5020 USD |
330.1640 USD |
318.3810 USD |
| 2021-04-29 |
280.9760 USD |
5,503.5846 DASH |
288.3940 USD |
273.4860 USD |
289.7310 USD |
286.4920 USD |
| 2021-04-28 |
287.9160 USD |
5,496.0984 DASH |
293.4000 USD |
275.8430 USD |
299.0110 USD |
285.8250 USD |
| 2021-04-27 |
285.0480 USD |
6,993.5114 DASH |
278.0530 USD |
275.4350 USD |
292.3190 USD |
291.2920 USD |
| 2021-04-26 |
269.8990 USD |
8,077.3388 DASH |
246.6930 USD |
244.6650 USD |
281.3530 USD |
279.0040 USD |
| 2021-04-25 |
251.5770 USD |
13,757.1039 DASH |
246.4530 USD |
234.0920 USD |
269.5460 USD |
245.4620 USD |
| 2021-04-24 |
248.2970 USD |
4,483.4550 DASH |
260.0000 USD |
239.3960 USD |
260.0000 USD |
249.3900 USD |
| 2021-04-23 |
257.8190 USD |
19,562.9503 DASH |
275.6680 USD |
230.1360 USD |
282.5080 USD |
258.7450 USD |
| 2021-04-22 |
294.6040 USD |
11,378.9577 DASH |
295.7070 USD |
273.3340 USD |
314.0000 USD |
280.9950 USD |
| 2021-04-21 |
315.8460 USD |
13,557.9125 DASH |
318.1630 USD |
292.8570 USD |
328.7320 USD |
298.4590 USD |
| 2021-04-20 |
304.6440 USD |
12,339.2579 DASH |
294.5250 USD |
271.9160 USD |
329.8210 USD |
314.2610 USD |
| 2021-04-19 |
302.1410 USD |
9,922.7803 DASH |
319.4300 USD |
278.2700 USD |
326.9100 USD |
306.2040 USD |
| 2021-04-18 |
307.6580 USD |
28,190.6698 DASH |
357.1320 USD |
262.0000 USD |
360.4920 USD |
315.0410 USD |
| 2021-04-17 |
383.0790 USD |
14,874.1396 DASH |
380.6730 USD |
352.5020 USD |
412.1200 USD |
372.2080 USD |
| 2021-04-16 |
351.3510 USD |
33,695.4345 DASH |
327.3740 USD |
319.3000 USD |
395.2740 USD |
386.8620 USD |
| 2021-04-15 |
315.6640 USD |
8,668.9245 DASH |
305.3980 USD |
298.8160 USD |
328.0000 USD |
327.8020 USD |
| 2021-04-14 |
302.1700 USD |
20,427.2908 DASH |
293.9740 USD |
284.9990 USD |
318.1280 USD |
299.0760 USD |
| 2021-04-13 |
287.8440 USD |
3,458.5995 DASH |
280.6670 USD |
277.2240 USD |
297.0950 USD |
296.2210 USD |
| 2021-04-12 |
287.9140 USD |
6,216.4203 DASH |
286.9510 USD |
272.9690 USD |
297.6770 USD |
279.4000 USD |
| 2021-04-11 |
286.8420 USD |
6,219.6070 DASH |
282.9510 USD |
278.5460 USD |
294.1330 USD |
287.6170 USD |
| 2021-04-10 |
274.7700 USD |
6,777.0252 DASH |
264.7080 USD |
263.2640 USD |
286.0560 USD |
284.3280 USD |
| 2021-04-09 |
267.0000 USD |
4,375.1752 DASH |
267.6510 USD |
261.4320 USD |
274.0630 USD |
264.7090 USD |
| 2021-04-08 |
261.4170 USD |
5,079.3911 DASH |
253.4660 USD |
251.0270 USD |
269.6600 USD |
267.3570 USD |
| 2021-04-07 |
268.2550 USD |
13,418.4715 DASH |
276.5980 USD |
244.5550 USD |
293.2220 USD |
254.8660 USD |
| 2021-04-06 |
268.0980 USD |
14,152.0310 DASH |
273.9390 USD |
251.3760 USD |
283.3000 USD |
276.5940 USD |
| 2021-04-05 |
268.2130 USD |
13,022.9932 DASH |
270.6500 USD |
253.4850 USD |
278.0000 USD |
269.7770 USD |
| 2021-04-04 |
262.0090 USD |
21,792.8254 DASH |
222.4150 USD |
221.3140 USD |
276.2800 USD |
271.0190 USD |
| 2021-04-03 |
237.0760 USD |
4,950.1113 DASH |
243.2820 USD |
221.8060 USD |
249.9000 USD |
222.8440 USD |
| 2021-04-02 |
240.4650 USD |
7,968.0651 DASH |
234.1240 USD |
229.3010 USD |
250.0000 USD |
244.6360 USD |
| 2021-04-01 |
230.2950 USD |
9,130.4602 DASH |
222.4190 USD |
220.8350 USD |
236.8000 USD |
233.8330 USD |
| 2021-03-31 |
215.1070 USD |
10,310.4375 DASH |
216.5190 USD |
205.3610 USD |
225.4980 USD |
223.7950 USD |
| 2021-03-30 |
215.3650 USD |
4,879.3569 DASH |
214.8050 USD |
210.3060 USD |
219.9080 USD |
215.1610 USD |
| 2021-03-29 |
212.3920 USD |
5,681.7608 DASH |
207.8050 USD |
203.5570 USD |
217.5300 USD |
214.4630 USD |
| 2021-03-28 |
200.9870 USD |
1,776.3637 DASH |
201.3960 USD |
195.7100 USD |
204.0000 USD |
204.0000 USD |