Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-24 |
160.0830 USD |
6,194.4301 DASH |
154.0110 USD |
153.5050 USD |
198.8890 USD |
156.2800 USD |
| 2019-05-23 |
151.1750 USD |
1,414.7845 DASH |
154.9690 USD |
145.5760 USD |
156.5710 USD |
154.0110 USD |
| 2019-05-22 |
159.5900 USD |
2,682.5255 DASH |
167.2760 USD |
151.1120 USD |
168.0030 USD |
154.9690 USD |
| 2019-05-21 |
165.1500 USD |
948.8154 DASH |
168.4370 USD |
160.6730 USD |
170.1580 USD |
167.2760 USD |
| 2019-05-20 |
165.9250 USD |
4,603.9022 DASH |
173.1060 USD |
156.3000 USD |
176.6230 USD |
168.4370 USD |
| 2019-05-19 |
157.0560 USD |
3,686.8409 DASH |
141.5170 USD |
141.4990 USD |
177.1970 USD |
173.1060 USD |
| 2019-05-18 |
138.1630 USD |
1,241.3071 DASH |
139.7850 USD |
134.9060 USD |
144.4990 USD |
141.5170 USD |
| 2019-05-17 |
134.6930 USD |
4,714.6100 DASH |
148.5090 USD |
123.8970 USD |
150.6710 USD |
139.7850 USD |
| 2019-05-16 |
154.2840 USD |
4,487.8808 DASH |
154.3860 USD |
144.0010 USD |
162.4000 USD |
148.5090 USD |
| 2019-05-15 |
146.9010 USD |
5,625.6625 DASH |
141.7910 USD |
141.6180 USD |
155.0420 USD |
154.0620 USD |
| 2019-05-14 |
138.5630 USD |
6,242.7564 DASH |
131.6800 USD |
131.6430 USD |
143.6680 USD |
141.6010 USD |
| 2019-05-13 |
131.6680 USD |
7,797.0819 DASH |
124.6000 USD |
124.1370 USD |
136.9000 USD |
131.6800 USD |
| 2019-05-12 |
123.8130 USD |
4,332.9925 DASH |
123.7000 USD |
117.8050 USD |
129.2590 USD |
124.6000 USD |
| 2019-05-11 |
119.4260 USD |
10,592.2612 DASH |
112.2330 USD |
111.6010 USD |
126.9500 USD |
123.7170 USD |
| 2019-05-10 |
112.4560 USD |
3,497.6938 DASH |
111.5530 USD |
110.1490 USD |
115.1320 USD |
112.2330 USD |
| 2019-05-09 |
112.4930 USD |
4,630.3715 DASH |
116.5410 USD |
108.9190 USD |
117.6320 USD |
111.5530 USD |
| 2019-05-08 |
116.3270 USD |
1,827.5176 DASH |
115.1600 USD |
113.5000 USD |
118.0370 USD |
116.5410 USD |
| 2019-05-07 |
119.3460 USD |
3,547.0981 DASH |
119.1150 USD |
114.6600 USD |
122.4990 USD |
115.1600 USD |
| 2019-05-06 |
117.6420 USD |
4,085.9932 DASH |
117.4000 USD |
115.0000 USD |
120.7320 USD |
119.1150 USD |
| 2019-05-05 |
118.1400 USD |
378.7441 DASH |
119.3400 USD |
116.4580 USD |
119.3820 USD |
117.4000 USD |
| 2019-05-04 |
118.3010 USD |
2,958.4729 DASH |
118.5100 USD |
115.4900 USD |
121.7620 USD |
119.3400 USD |
| 2019-05-03 |
118.1480 USD |
2,007.1007 DASH |
114.9760 USD |
113.6000 USD |
120.4610 USD |
118.5100 USD |
| 2019-05-02 |
115.2370 USD |
452.4479 DASH |
115.0000 USD |
113.5020 USD |
116.0830 USD |
114.9760 USD |
| 2019-05-01 |
113.6450 USD |
1,437.4463 DASH |
110.1000 USD |
109.5200 USD |
118.0000 USD |
115.0000 USD |
| 2019-04-30 |
108.0540 USD |
812.4962 DASH |
105.7800 USD |
105.2050 USD |
110.7950 USD |
110.1000 USD |
| 2019-04-29 |
106.5330 USD |
2,090.8023 DASH |
107.5420 USD |
104.5000 USD |
108.3860 USD |
105.7800 USD |
| 2019-04-28 |
107.1750 USD |
241.2385 DASH |
107.1720 USD |
105.9000 USD |
108.7940 USD |
107.5420 USD |
| 2019-04-27 |
107.3540 USD |
1,465.1412 DASH |
106.6140 USD |
105.9990 USD |
110.9900 USD |
107.1720 USD |
| 2019-04-26 |
107.3680 USD |
2,666.3481 DASH |
106.7360 USD |
103.4800 USD |
109.9750 USD |
106.6140 USD |
| 2019-04-25 |
112.0460 USD |
4,568.1652 DASH |
115.3350 USD |
105.0000 USD |
118.3400 USD |
106.7360 USD |
| 2019-04-24 |
115.9460 USD |
2,678.6899 DASH |
118.4000 USD |
111.5780 USD |
121.3250 USD |
115.3350 USD |
| 2019-04-23 |
122.9320 USD |
1,742.4406 DASH |
122.6330 USD |
118.3850 USD |
126.0990 USD |
118.4000 USD |
| 2019-04-22 |
122.3670 USD |
466.4030 DASH |
121.6880 USD |
120.1110 USD |
123.6970 USD |
122.6330 USD |
| 2019-04-21 |
120.5480 USD |
427.7510 DASH |
123.2790 USD |
118.1680 USD |
124.4980 USD |
121.6880 USD |
| 2019-04-20 |
123.2220 USD |
270.7001 DASH |
122.6150 USD |
121.9000 USD |
125.0940 USD |
123.2790 USD |
| 2019-04-19 |
122.4490 USD |
589.2659 DASH |
124.3680 USD |
121.0000 USD |
124.3680 USD |
122.6150 USD |
| 2019-04-18 |
123.5460 USD |
1,271.4883 DASH |
120.3850 USD |
120.2010 USD |
126.0940 USD |
124.3680 USD |
| 2019-04-17 |
120.0190 USD |
1,837.5404 DASH |
121.0100 USD |
118.2050 USD |
122.6670 USD |
120.3850 USD |
| 2019-04-16 |
120.3740 USD |
1,570.0979 DASH |
118.4200 USD |
116.3560 USD |
121.5500 USD |
121.0100 USD |
| 2019-04-15 |
118.8200 USD |
1,260.9812 DASH |
122.7000 USD |
114.8750 USD |
124.2060 USD |
118.4200 USD |
| 2019-04-14 |
120.9730 USD |
2,336.2775 DASH |
118.9030 USD |
118.3080 USD |
123.4230 USD |
122.7000 USD |
| 2019-04-13 |
119.6440 USD |
674.6151 DASH |
119.1290 USD |
118.2140 USD |
120.5410 USD |
118.9030 USD |
| 2019-04-12 |
118.6970 USD |
2,842.1786 DASH |
122.5000 USD |
115.0620 USD |
123.0880 USD |
119.1290 USD |
| 2019-04-11 |
123.2350 USD |
3,524.2806 DASH |
129.8530 USD |
114.4320 USD |
129.8530 USD |
122.5000 USD |
| 2019-04-10 |
127.1910 USD |
1,293.9697 DASH |
131.9980 USD |
105.0000 USD |
134.1540 USD |
129.8530 USD |
| 2019-04-09 |
133.8420 USD |
2,189.3093 DASH |
136.9560 USD |
130.2930 USD |
136.9560 USD |
131.9980 USD |
| 2019-04-08 |
136.2260 USD |
1,736.4729 DASH |
135.5000 USD |
131.5510 USD |
138.7090 USD |
136.9560 USD |
| 2019-04-07 |
133.9510 USD |
1,601.5290 DASH |
131.3730 USD |
130.3460 USD |
135.7120 USD |
135.5000 USD |
| 2019-04-06 |
131.9060 USD |
1,955.7195 DASH |
132.4630 USD |
126.2110 USD |
137.2500 USD |
131.3730 USD |
| 2019-04-05 |
129.2330 USD |
2,252.2433 DASH |
122.6000 USD |
122.6000 USD |
133.8810 USD |
132.4630 USD |