Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
29.3501 USD |
3.6998 DASH |
29.3501 USD |
28.6126 USD |
30.0877 USD |
28.9136 USD |
| 2024-04-15 |
30.9100 USD |
11.9506 DASH |
30.9100 USD |
28.9136 USD |
32.9063 USD |
29.9949 USD |
| 2024-04-14 |
30.4360 USD |
57.1641 DASH |
30.4360 USD |
26.9684 USD |
33.9035 USD |
30.7055 USD |
| 2024-04-13 |
31.4842 USD |
54.3793 DASH |
31.4842 USD |
26.9684 USD |
36.0000 USD |
29.7898 USD |
| 2024-04-12 |
34.6389 USD |
48.4938 DASH |
34.6389 USD |
30.6925 USD |
38.5854 USD |
33.2289 USD |
| 2024-04-11 |
38.5375 USD |
2.5229 DASH |
38.5375 USD |
37.8251 USD |
39.2500 USD |
38.2033 USD |
| 2024-04-10 |
37.6249 USD |
3.7020 DASH |
37.6249 USD |
37.0000 USD |
38.2497 USD |
38.2024 USD |
| 2024-04-09 |
39.1661 USD |
0.0377 DASH |
39.1661 USD |
38.9712 USD |
39.3609 USD |
38.9712 USD |
| 2024-04-08 |
38.7822 USD |
24.7890 DASH |
38.7822 USD |
38.2034 USD |
39.3609 USD |
39.3609 USD |
| 2024-04-07 |
39.1017 USD |
2.8182 DASH |
39.1017 USD |
38.2034 USD |
39.9999 USD |
38.2034 USD |
| 2024-04-06 |
38.0439 USD |
1.7393 DASH |
38.0439 USD |
37.8844 USD |
38.2033 USD |
37.8844 USD |
| 2024-04-05 |
37.6012 USD |
20.0033 DASH |
37.6012 USD |
37.0000 USD |
38.2023 USD |
38.2023 USD |
| 2024-04-04 |
38.0367 USD |
3.4255 DASH |
38.0367 USD |
36.7127 USD |
39.3608 USD |
37.8301 USD |
| 2024-04-03 |
37.6745 USD |
12.7524 DASH |
37.6745 USD |
36.3492 USD |
38.9999 USD |
36.7200 USD |
| 2024-04-02 |
38.0627 USD |
2.0015 DASH |
38.0627 USD |
35.9893 USD |
40.1362 USD |
36.3492 USD |
| 2024-04-01 |
38.9886 USD |
0.8630 DASH |
38.9886 USD |
37.8251 USD |
40.1521 USD |
38.5854 USD |
| 2024-03-31 |
40.5556 USD |
0.0262 DASH |
40.5556 USD |
40.1521 USD |
40.9592 USD |
40.5536 USD |
| 2024-03-30 |
40.3648 USD |
3.8209 DASH |
40.3648 USD |
39.3610 USD |
41.3686 USD |
40.1444 USD |
| 2024-03-29 |
39.1968 USD |
5.7967 DASH |
39.1968 USD |
37.4506 USD |
40.9430 USD |
40.1521 USD |
| 2024-03-28 |
39.1700 USD |
1.3517 DASH |
39.1700 USD |
38.5854 USD |
39.7545 USD |
39.3609 USD |
| 2024-03-27 |
38.4517 USD |
2.0944 DASH |
38.4517 USD |
38.2033 USD |
38.7000 USD |
38.2033 USD |
| 2024-03-26 |
39.5808 USD |
0.5102 DASH |
39.5808 USD |
38.2024 USD |
40.9591 USD |
38.2033 USD |
| 2024-03-25 |
37.9448 USD |
1.4510 DASH |
37.9448 USD |
37.4506 USD |
38.4390 USD |
38.4390 USD |
| 2024-03-24 |
37.2757 USD |
1.0441 DASH |
37.2757 USD |
36.3492 USD |
38.2022 USD |
37.4469 USD |
| 2024-03-23 |
37.0592 USD |
0.2147 DASH |
37.0592 USD |
36.2933 USD |
37.8250 USD |
36.7127 USD |
| 2024-03-22 |
36.5380 USD |
0.8754 DASH |
36.5380 USD |
35.6329 USD |
37.4430 USD |
35.9893 USD |
| 2024-03-21 |
36.8962 USD |
0.8186 DASH |
36.8962 USD |
36.3492 USD |
37.4432 USD |
36.7127 USD |
| 2024-03-20 |
34.4479 USD |
15.3344 DASH |
34.4479 USD |
32.9065 USD |
35.9893 USD |
34.5850 USD |
| 2024-03-19 |
35.8851 USD |
33.1699 DASH |
35.8851 USD |
33.5678 USD |
38.2024 USD |
34.9308 USD |
| 2024-03-18 |
37.1325 USD |
33.1859 DASH |
37.1325 USD |
36.0701 USD |
38.1949 USD |
36.7127 USD |
| 2024-03-17 |
37.5510 USD |
46.7558 DASH |
37.5510 USD |
36.3492 USD |
38.7529 USD |
38.1950 USD |
| 2024-03-16 |
39.7768 USD |
26.2639 DASH |
39.7768 USD |
39.0000 USD |
40.5536 USD |
39.7545 USD |
| 2024-03-15 |
40.6002 USD |
84.8695 DASH |
40.6002 USD |
39.0001 USD |
42.2003 USD |
40.5536 USD |
| 2024-03-14 |
42.2500 USD |
82.5378 DASH |
42.2500 USD |
40.5000 USD |
44.0000 USD |
41.7824 USD |
| 2024-03-13 |
43.8821 USD |
51.1955 DASH |
43.8821 USD |
42.2087 USD |
45.5555 USD |
43.9138 USD |
| 2024-03-12 |
43.3201 USD |
3.1187 DASH |
43.3201 USD |
42.2003 USD |
44.4400 USD |
43.0485 USD |
| 2024-03-11 |
41.6065 USD |
38.6621 DASH |
41.6065 USD |
39.3609 USD |
43.8521 USD |
43.0571 USD |
| 2024-03-10 |
40.9673 USD |
1.1900 DASH |
40.9673 USD |
40.1521 USD |
41.7824 USD |
40.5536 USD |
| 2024-03-09 |
41.0760 USD |
14.8909 DASH |
41.0760 USD |
40.1521 USD |
41.9999 USD |
41.3687 USD |
| 2024-03-08 |
40.6805 USD |
9.9856 DASH |
40.6805 USD |
39.3609 USD |
42.0000 USD |
41.0000 USD |
| 2024-03-07 |
39.9017 USD |
47.7792 DASH |
39.9017 USD |
38.2033 USD |
41.6000 USD |
40.5536 USD |
| 2024-03-06 |
39.3201 USD |
113.9351 DASH |
39.3201 USD |
35.6402 USD |
43.0000 USD |
38.5000 USD |
| 2024-03-05 |
41.0001 USD |
85.0583 DASH |
41.0001 USD |
39.0001 USD |
43.0000 USD |
40.0000 USD |
| 2024-03-04 |
40.5500 USD |
69.7348 DASH |
40.5500 USD |
38.6002 USD |
42.4998 USD |
39.7545 USD |
| 2024-03-03 |
38.1260 USD |
73.6339 DASH |
38.1260 USD |
36.1000 USD |
40.1520 USD |
39.0000 USD |
| 2024-03-02 |
35.8855 USD |
17.1731 DASH |
35.8855 USD |
33.5678 USD |
38.2032 USD |
36.9000 USD |
| 2024-03-01 |
32.4424 USD |
5.0475 DASH |
32.4424 USD |
30.4000 USD |
34.4849 USD |
33.5678 USD |
| 2024-02-29 |
33.3694 USD |
19.3405 DASH |
33.3694 USD |
31.9388 USD |
34.8000 USD |
33.9035 USD |
| 2024-02-28 |
32.6551 USD |
106.9518 DASH |
32.6551 USD |
31.3101 USD |
34.0000 USD |
31.9388 USD |
| 2024-02-27 |
32.6343 USD |
21.8904 DASH |
32.6343 USD |
31.9387 USD |
33.3300 USD |
32.5906 USD |