Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-17 |
107.6340 USD |
9,197.5655 DASH |
105.5730 USD |
101.7320 USD |
115.7300 USD |
108.4400 USD |
| 2020-12-16 |
102.4490 USD |
8,571.2642 DASH |
96.9520 USD |
94.7020 USD |
106.8590 USD |
105.5730 USD |
| 2020-12-15 |
96.3000 USD |
2,948.0313 DASH |
96.6510 USD |
94.2460 USD |
97.4860 USD |
96.9500 USD |
| 2020-12-14 |
96.2860 USD |
2,559.1993 DASH |
97.4350 USD |
94.0870 USD |
97.4890 USD |
96.5690 USD |
| 2020-12-13 |
96.8490 USD |
4,937.2133 DASH |
94.6420 USD |
93.0000 USD |
99.4230 USD |
97.3810 USD |
| 2020-12-12 |
95.8130 USD |
3,498.3595 DASH |
93.3350 USD |
93.1280 USD |
99.7530 USD |
94.6780 USD |
| 2020-12-11 |
90.8040 USD |
10,087.3270 DASH |
92.9390 USD |
87.7770 USD |
95.0480 USD |
93.3300 USD |
| 2020-12-10 |
93.4420 USD |
1,952.6156 DASH |
95.6970 USD |
90.5100 USD |
95.8230 USD |
93.0670 USD |
| 2020-12-09 |
92.7470 USD |
9,027.3658 DASH |
94.6300 USD |
88.6100 USD |
95.9760 USD |
95.7010 USD |
| 2020-12-08 |
98.5450 USD |
16,505.7859 DASH |
101.4200 USD |
92.9160 USD |
101.5470 USD |
94.7990 USD |
| 2020-12-07 |
101.4630 USD |
6,482.5209 DASH |
101.8200 USD |
100.5240 USD |
104.4360 USD |
101.4210 USD |
| 2020-12-06 |
102.2230 USD |
3,794.8621 DASH |
103.0500 USD |
99.3160 USD |
104.6210 USD |
102.2180 USD |
| 2020-12-05 |
100.6050 USD |
1,519.7431 DASH |
97.9300 USD |
96.7670 USD |
103.5680 USD |
102.9780 USD |
| 2020-12-04 |
104.6630 USD |
3,045.2741 DASH |
107.3710 USD |
97.2220 USD |
110.8430 USD |
99.3870 USD |
| 2020-12-03 |
106.4200 USD |
3,437.6436 DASH |
105.4940 USD |
103.8760 USD |
108.3650 USD |
107.8230 USD |
| 2020-12-02 |
104.1650 USD |
4,739.0399 DASH |
103.6630 USD |
100.3270 USD |
107.8470 USD |
105.8740 USD |
| 2020-12-01 |
109.3230 USD |
15,168.7274 DASH |
112.8330 USD |
101.0300 USD |
115.9150 USD |
104.5980 USD |
| 2020-11-30 |
113.1010 USD |
11,790.6074 DASH |
108.3510 USD |
106.7840 USD |
118.0000 USD |
113.1970 USD |
| 2020-11-29 |
109.3650 USD |
6,507.9846 DASH |
109.3020 USD |
104.2000 USD |
114.6980 USD |
108.5410 USD |
| 2020-11-28 |
104.7170 USD |
9,592.4595 DASH |
92.2940 USD |
91.1370 USD |
114.2720 USD |
109.3840 USD |
| 2020-11-27 |
91.6980 USD |
2,505.7026 DASH |
91.8410 USD |
87.1050 USD |
95.4300 USD |
92.2920 USD |
| 2020-11-26 |
91.1530 USD |
20,301.2519 DASH |
102.1830 USD |
83.5130 USD |
104.0810 USD |
91.8330 USD |
| 2020-11-25 |
109.0120 USD |
14,157.5359 DASH |
114.2980 USD |
98.2730 USD |
115.8170 USD |
102.3250 USD |
| 2020-11-24 |
112.0250 USD |
35,074.5975 DASH |
94.2420 USD |
92.3300 USD |
123.4460 USD |
114.3100 USD |
| 2020-11-23 |
92.8400 USD |
5,395.3934 DASH |
90.6140 USD |
89.4410 USD |
95.9980 USD |
94.2180 USD |
| 2020-11-22 |
90.2650 USD |
7,320.7453 DASH |
94.4630 USD |
85.1290 USD |
95.5270 USD |
90.4150 USD |
| 2020-11-21 |
88.1610 USD |
6,115.6157 DASH |
83.2890 USD |
83.1050 USD |
94.6430 USD |
94.6430 USD |
| 2020-11-20 |
83.7230 USD |
2,517.9483 DASH |
82.2910 USD |
82.2050 USD |
85.1240 USD |
83.1650 USD |
| 2020-11-19 |
82.6410 USD |
4,663.1518 DASH |
79.8320 USD |
77.7950 USD |
84.7590 USD |
82.2900 USD |
| 2020-11-18 |
80.1720 USD |
3,810.3401 DASH |
83.2850 USD |
76.8850 USD |
83.6520 USD |
80.5560 USD |
| 2020-11-17 |
82.4270 USD |
4,452.7209 DASH |
80.7330 USD |
80.3040 USD |
83.9580 USD |
83.2840 USD |
| 2020-11-16 |
79.2850 USD |
6,413.7361 DASH |
74.7360 USD |
74.6160 USD |
82.4790 USD |
80.7990 USD |
| 2020-11-15 |
75.3690 USD |
2,715.1824 DASH |
77.6110 USD |
73.6610 USD |
77.6330 USD |
75.0310 USD |
| 2020-11-14 |
77.5260 USD |
6,523.7910 DASH |
77.8090 USD |
74.5310 USD |
79.7810 USD |
77.2120 USD |
| 2020-11-13 |
77.1940 USD |
2,519.5885 DASH |
77.7750 USD |
75.8900 USD |
79.3000 USD |
77.5330 USD |
| 2020-11-12 |
76.1550 USD |
19,037.6874 DASH |
69.1410 USD |
68.5620 USD |
80.0000 USD |
78.2930 USD |
| 2020-11-11 |
70.1770 USD |
2,651.6456 DASH |
68.8730 USD |
68.8730 USD |
71.5120 USD |
69.4440 USD |
| 2020-11-10 |
68.9480 USD |
1,131.5403 DASH |
68.0340 USD |
67.7480 USD |
69.8590 USD |
68.8280 USD |
| 2020-11-09 |
67.8810 USD |
3,031.9126 DASH |
68.1250 USD |
66.4990 USD |
69.0780 USD |
68.3540 USD |
| 2020-11-08 |
67.8830 USD |
732.9415 DASH |
66.5810 USD |
65.8400 USD |
69.3060 USD |
68.2470 USD |
| 2020-11-07 |
68.9670 USD |
4,727.2416 DASH |
70.2000 USD |
65.0060 USD |
72.2280 USD |
66.5870 USD |
| 2020-11-06 |
69.4020 USD |
3,959.3969 DASH |
67.5700 USD |
67.4860 USD |
70.9360 USD |
70.0890 USD |
| 2020-11-05 |
67.2560 USD |
6,821.3339 DASH |
64.7080 USD |
63.8020 USD |
70.6850 USD |
67.6790 USD |
| 2020-11-04 |
64.1240 USD |
2,619.3455 DASH |
64.3390 USD |
62.1990 USD |
65.2030 USD |
64.4990 USD |
| 2020-11-03 |
64.0290 USD |
1,300.7121 DASH |
64.9130 USD |
63.1250 USD |
65.5660 USD |
64.3390 USD |
| 2020-11-02 |
66.3240 USD |
2,216.1204 DASH |
68.7770 USD |
64.8850 USD |
69.5890 USD |
65.5230 USD |
| 2020-11-01 |
69.1500 USD |
467.8247 DASH |
70.3950 USD |
68.2360 USD |
70.6180 USD |
68.5870 USD |
| 2020-10-31 |
70.6430 USD |
2,829.3563 DASH |
69.7260 USD |
68.6170 USD |
72.8480 USD |
70.2310 USD |
| 2020-10-30 |
69.2880 USD |
3,166.8395 DASH |
66.8240 USD |
64.3370 USD |
72.4000 USD |
69.6640 USD |
| 2020-10-29 |
67.1790 USD |
2,623.2599 DASH |
68.2960 USD |
65.9500 USD |
68.6390 USD |
66.9460 USD |