Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-29 |
121.3010 USD |
7,197.5537 DASH |
115.5090 USD |
114.6910 USD |
127.9120 USD |
121.1790 USD |
| 2020-01-28 |
114.5650 USD |
3,049.6743 DASH |
112.4900 USD |
110.9730 USD |
117.6560 USD |
115.5090 USD |
| 2020-01-27 |
115.0290 USD |
5,267.3061 DASH |
110.6580 USD |
110.6070 USD |
119.2320 USD |
112.8270 USD |
| 2020-01-26 |
108.0290 USD |
3,916.2185 DASH |
101.2970 USD |
100.0470 USD |
112.5370 USD |
110.6580 USD |
| 2020-01-25 |
99.9290 USD |
1,080.8416 DASH |
100.2320 USD |
97.3500 USD |
103.4610 USD |
101.2970 USD |
| 2020-01-24 |
100.2340 USD |
3,522.1837 DASH |
102.2030 USD |
93.3170 USD |
103.6960 USD |
100.2320 USD |
| 2020-01-23 |
101.3560 USD |
3,784.3093 DASH |
106.8280 USD |
98.0360 USD |
107.5180 USD |
102.2030 USD |
| 2020-01-22 |
108.4080 USD |
4,024.2526 DASH |
110.7840 USD |
106.4420 USD |
112.6240 USD |
106.8280 USD |
| 2020-01-21 |
109.8310 USD |
3,306.4730 DASH |
109.5600 USD |
104.5540 USD |
114.0470 USD |
110.7840 USD |
| 2020-01-20 |
106.7970 USD |
8,823.4619 DASH |
105.0330 USD |
99.1340 USD |
115.1480 USD |
109.5600 USD |
| 2020-01-19 |
101.9380 USD |
9,785.4850 DASH |
101.1610 USD |
91.6560 USD |
109.0000 USD |
105.0330 USD |
| 2020-01-18 |
105.0310 USD |
13,288.2980 DASH |
113.1360 USD |
95.5520 USD |
116.4980 USD |
101.1610 USD |
| 2020-01-17 |
118.3980 USD |
8,810.1079 DASH |
128.0250 USD |
109.2430 USD |
128.0250 USD |
113.1360 USD |
| 2020-01-16 |
122.2910 USD |
13,676.6207 DASH |
134.1000 USD |
113.0040 USD |
134.6920 USD |
128.0250 USD |
| 2020-01-15 |
122.0760 USD |
48,757.2337 DASH |
88.9580 USD |
88.5400 USD |
154.9990 USD |
133.0130 USD |
| 2020-01-14 |
81.5230 USD |
21,187.4201 DASH |
69.3970 USD |
69.3970 USD |
89.6650 USD |
88.9580 USD |
| 2020-01-13 |
68.4530 USD |
5,871.0890 DASH |
66.3290 USD |
63.6730 USD |
71.7140 USD |
69.3970 USD |
| 2020-01-12 |
65.0550 USD |
4,723.9992 DASH |
63.4520 USD |
62.1170 USD |
67.6760 USD |
66.3290 USD |
| 2020-01-11 |
63.1920 USD |
8,949.3594 DASH |
56.8570 USD |
55.6920 USD |
70.0000 USD |
63.4520 USD |
| 2020-01-10 |
54.5150 USD |
4,767.4697 DASH |
50.6200 USD |
49.7590 USD |
56.8810 USD |
56.8570 USD |
| 2020-01-09 |
50.9650 USD |
1,322.7608 DASH |
52.2210 USD |
49.9320 USD |
53.1730 USD |
50.6200 USD |
| 2020-01-08 |
53.9910 USD |
2,693.6045 DASH |
54.6550 USD |
51.1340 USD |
56.9900 USD |
52.2210 USD |
| 2020-01-07 |
54.6890 USD |
5,238.9216 DASH |
56.7320 USD |
52.4140 USD |
57.6230 USD |
54.6550 USD |
| 2020-01-06 |
54.6180 USD |
9,113.3831 DASH |
51.0550 USD |
50.6740 USD |
57.7660 USD |
56.7320 USD |
| 2020-01-05 |
50.3310 USD |
5,093.2528 DASH |
46.0260 USD |
46.0260 USD |
53.4400 USD |
51.0550 USD |
| 2020-01-04 |
45.3730 USD |
4,311.9708 DASH |
43.7260 USD |
43.0470 USD |
47.3370 USD |
46.0260 USD |
| 2020-01-03 |
43.2570 USD |
4,293.5718 DASH |
39.8390 USD |
39.8390 USD |
45.4000 USD |
43.7260 USD |