Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-19 |
63.5060 USD |
10,797.2662 DASH |
62.6130 USD |
56.9520 USD |
70.9960 USD |
65.6600 USD |
| 2020-03-18 |
54.1760 USD |
6,647.5792 DASH |
45.9430 USD |
45.4210 USD |
63.1170 USD |
62.6130 USD |
| 2020-03-17 |
44.8060 USD |
2,819.8593 DASH |
43.0740 USD |
42.6860 USD |
46.8820 USD |
45.9430 USD |
| 2020-03-16 |
43.0050 USD |
7,915.7389 DASH |
47.3980 USD |
38.5300 USD |
47.4340 USD |
43.0740 USD |
| 2020-03-15 |
47.6670 USD |
2,995.7677 DASH |
45.9360 USD |
45.2450 USD |
50.6470 USD |
47.3980 USD |
| 2020-03-14 |
49.0710 USD |
5,288.1582 DASH |
51.4590 USD |
45.2180 USD |
51.5140 USD |
45.9360 USD |
| 2020-03-13 |
46.2120 USD |
21,692.1224 DASH |
44.2890 USD |
33.9760 USD |
53.6500 USD |
51.4590 USD |
| 2020-03-12 |
53.2400 USD |
13,574.0627 DASH |
72.4680 USD |
42.0020 USD |
72.4680 USD |
44.2890 USD |
| 2020-03-11 |
70.4670 USD |
2,229.6114 DASH |
74.4860 USD |
67.2300 USD |
75.1000 USD |
72.4680 USD |
| 2020-03-10 |
73.4950 USD |
1,277.0134 DASH |
72.8810 USD |
71.3500 USD |
76.3380 USD |
74.4860 USD |
| 2020-03-09 |
71.8310 USD |
2,506.6486 DASH |
73.9680 USD |
68.0330 USD |
75.5000 USD |
72.8810 USD |
| 2020-03-08 |
83.1330 USD |
5,192.2448 DASH |
88.8420 USD |
72.9650 USD |
88.8420 USD |
73.9680 USD |
| 2020-03-07 |
91.2540 USD |
1,968.1386 DASH |
93.6230 USD |
87.5820 USD |
94.1050 USD |
88.8420 USD |
| 2020-03-06 |
91.3910 USD |
3,193.1164 DASH |
90.0290 USD |
89.3340 USD |
94.1050 USD |
93.6230 USD |
| 2020-03-05 |
90.1310 USD |
3,563.2050 DASH |
86.9110 USD |
86.9110 USD |
92.7860 USD |
90.0290 USD |
| 2020-03-04 |
88.3890 USD |
1,474.1078 DASH |
88.9230 USD |
85.7330 USD |
89.8490 USD |
86.9110 USD |
| 2020-03-03 |
88.5170 USD |
920.6810 DASH |
90.1150 USD |
87.3830 USD |
90.2320 USD |
88.9230 USD |
| 2020-03-02 |
88.7440 USD |
1,754.3389 DASH |
84.8500 USD |
84.4310 USD |
91.8950 USD |
90.1150 USD |
| 2020-03-01 |
87.0820 USD |
1,061.2883 DASH |
85.2540 USD |
83.2000 USD |
89.7490 USD |
84.8500 USD |
| 2020-02-29 |
87.0690 USD |
1,696.8734 DASH |
88.0980 USD |
85.1990 USD |
90.3650 USD |
85.2540 USD |
| 2020-02-28 |
88.0130 USD |
3,098.0087 DASH |
89.4950 USD |
83.5000 USD |
92.2840 USD |
88.0980 USD |
| 2020-02-27 |
88.6570 USD |
3,280.7110 DASH |
84.2110 USD |
79.9030 USD |
93.8000 USD |
89.4950 USD |
| 2020-02-26 |
86.5540 USD |
9,771.9285 DASH |
95.6930 USD |
79.7900 USD |
96.6650 USD |
84.2110 USD |
| 2020-02-25 |
98.3500 USD |
2,219.8551 DASH |
102.7850 USD |
94.6450 USD |
103.0050 USD |
95.6930 USD |
| 2020-02-24 |
103.3720 USD |
1,883.1741 DASH |
108.4930 USD |
100.0000 USD |
109.0100 USD |
102.7850 USD |
| 2020-02-23 |
107.4530 USD |
823.3927 DASH |
104.4620 USD |
103.9550 USD |
109.2850 USD |
108.4930 USD |
| 2020-02-22 |
105.0190 USD |
1,505.0253 DASH |
107.8170 USD |
103.1200 USD |
109.4000 USD |
104.4620 USD |
| 2020-02-21 |
107.2300 USD |
3,145.0718 DASH |
104.9230 USD |
103.6790 USD |
110.1870 USD |
107.8170 USD |
| 2020-02-20 |
103.7210 USD |
3,486.8335 DASH |
105.5520 USD |
98.4050 USD |
106.7440 USD |
104.9230 USD |
| 2020-02-19 |
111.3380 USD |
2,867.9394 DASH |
115.5290 USD |
104.3700 USD |
115.8200 USD |
105.5520 USD |
| 2020-02-18 |
113.9740 USD |
1,562.2091 DASH |
114.8510 USD |
107.6750 USD |
117.5740 USD |
115.5290 USD |
| 2020-02-17 |
109.5270 USD |
4,675.0304 DASH |
111.0760 USD |
102.0560 USD |
116.1930 USD |
114.8510 USD |
| 2020-02-16 |
110.4630 USD |
3,806.4930 DASH |
120.4220 USD |
101.1070 USD |
123.3930 USD |
111.0760 USD |
| 2020-02-15 |
124.8380 USD |
3,248.3675 DASH |
133.0640 USD |
116.5890 USD |
133.2810 USD |
120.4220 USD |
| 2020-02-14 |
129.9330 USD |
3,261.1849 DASH |
131.2500 USD |
122.1000 USD |
134.5740 USD |
133.0640 USD |
| 2020-02-13 |
131.7480 USD |
5,521.0388 DASH |
133.3950 USD |
127.3430 USD |
137.6900 USD |
131.2500 USD |
| 2020-02-12 |
132.7550 USD |
4,215.6163 DASH |
129.6420 USD |
129.4760 USD |
137.0540 USD |
133.3950 USD |
| 2020-02-11 |
129.1330 USD |
4,135.2207 DASH |
127.4480 USD |
123.7640 USD |
133.6790 USD |
129.6420 USD |
| 2020-02-10 |
125.4660 USD |
3,318.5598 DASH |
127.4280 USD |
122.5240 USD |
128.5910 USD |
127.4480 USD |
| 2020-02-09 |
127.7400 USD |
3,053.5920 DASH |
126.4050 USD |
124.3390 USD |
130.2460 USD |
127.4280 USD |
| 2020-02-08 |
123.9460 USD |
7,167.9311 DASH |
118.4260 USD |
112.6230 USD |
131.3950 USD |
126.4050 USD |
| 2020-02-07 |
119.0780 USD |
875.5050 DASH |
119.7370 USD |
117.3860 USD |
122.4580 USD |
118.4260 USD |
| 2020-02-06 |
121.0410 USD |
5,626.4917 DASH |
122.4990 USD |
117.6520 USD |
124.4200 USD |
119.7370 USD |
| 2020-02-05 |
119.4830 USD |
3,996.1698 DASH |
110.1010 USD |
109.6910 USD |
124.2330 USD |
122.4990 USD |
| 2020-02-04 |
110.2760 USD |
2,413.9477 DASH |
114.2460 USD |
108.3830 USD |
115.4620 USD |
110.1010 USD |
| 2020-02-03 |
113.3350 USD |
3,391.8667 DASH |
114.3190 USD |
97.0000 USD |
117.0580 USD |
114.2460 USD |
| 2020-02-02 |
115.6610 USD |
674.1373 DASH |
115.8980 USD |
112.8350 USD |
117.4170 USD |
114.3190 USD |
| 2020-02-01 |
117.1310 USD |
1,359.0667 DASH |
115.9610 USD |
114.5020 USD |
119.4580 USD |
115.8980 USD |
| 2020-01-31 |
116.9970 USD |
5,554.3871 DASH |
121.7900 USD |
113.0000 USD |
123.7140 USD |
115.9610 USD |
| 2020-01-30 |
123.0330 USD |
10,216.0699 DASH |
121.1790 USD |
118.1980 USD |
124.8980 USD |
121.7900 USD |