Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
38.5212 USD |
46.7882 DASH |
38.5212 USD |
35.0424 USD |
42.0000 USD |
42.0000 USD |
| 2026-02-05 |
41.2534 USD |
68.7702 DASH |
41.2534 USD |
37.5015 USD |
45.0054 USD |
37.5015 USD |
| 2026-02-04 |
46.8663 USD |
19.1790 DASH |
46.8663 USD |
44.6877 USD |
49.0449 USD |
45.0000 USD |
| 2026-02-02 |
48.2645 USD |
3.5044 DASH |
48.2645 USD |
47.0143 USD |
49.5148 USD |
49.5148 USD |
| 2026-01-31 |
56.4784 USD |
32.7308 DASH |
56.4784 USD |
53.6238 USD |
59.3330 USD |
53.6238 USD |
| 2026-01-29 |
62.5870 USD |
21.6858 DASH |
62.5870 USD |
60.1565 USD |
65.0174 USD |
62.6355 USD |
| 2026-01-28 |
66.9626 USD |
2.2824 DASH |
66.9626 USD |
64.5957 USD |
69.3294 USD |
64.5957 USD |
| 2026-01-26 |
65.2953 USD |
2.7324 DASH |
65.2953 USD |
64.0386 USD |
66.5520 USD |
66.5520 USD |
| 2026-01-25 |
70.6258 USD |
13.4861 DASH |
70.6258 USD |
69.0000 USD |
72.2516 USD |
69.0000 USD |
| 2026-01-23 |
73.6925 USD |
22.8757 DASH |
73.6925 USD |
67.4150 USD |
79.9700 USD |
76.5339 USD |
| 2026-01-22 |
74.9501 USD |
8.7092 DASH |
74.9501 USD |
72.0357 USD |
77.8645 USD |
72.0357 USD |
| 2026-01-21 |
77.4293 USD |
15.4557 DASH |
77.4293 USD |
74.8886 USD |
79.9700 USD |
74.8886 USD |
| 2026-01-20 |
85.8042 USD |
30.0760 DASH |
85.8042 USD |
78.6364 USD |
92.9720 USD |
78.6364 USD |
| 2026-01-19 |
89.2285 USD |
16.3037 DASH |
89.2285 USD |
83.1841 USD |
95.2729 USD |
85.5000 USD |
| 2026-01-18 |
85.1070 USD |
44.4331 DASH |
85.1070 USD |
79.1977 USD |
91.0164 USD |
79.9234 USD |
| 2026-01-16 |
89.1736 USD |
26.9166 DASH |
89.1736 USD |
83.3471 USD |
95.0000 USD |
92.9878 USD |
| 2026-01-15 |
86.4819 USD |
23.1938 DASH |
86.4819 USD |
81.7049 USD |
91.2589 USD |
90.9562 USD |
| 2026-01-14 |
74.6911 USD |
106.1080 DASH |
74.6911 USD |
57.7843 USD |
91.5979 USD |
83.3471 USD |
| 2026-01-13 |
55.4850 USD |
409.4009 DASH |
55.4850 USD |
41.9998 USD |
68.9701 USD |
63.3288 USD |
| 2026-01-12 |
41.0232 USD |
19.5115 DASH |
41.0232 USD |
40.3116 USD |
41.7347 USD |
41.7347 USD |
| 2026-01-10 |
41.0184 USD |
20.2691 DASH |
41.0184 USD |
40.0883 USD |
41.9485 USD |
40.8684 USD |
| 2026-01-09 |
41.7072 USD |
0.1082 DASH |
41.7072 USD |
41.4659 USD |
41.9485 USD |
41.9485 USD |
| 2026-01-08 |
43.1727 USD |
259.8736 DASH |
43.1727 USD |
41.3709 USD |
44.9744 USD |
41.8951 USD |
| 2026-01-07 |
46.2220 USD |
55.9594 DASH |
46.2220 USD |
44.3084 USD |
48.1357 USD |
44.3084 USD |
| 2026-01-06 |
45.9858 USD |
7.2975 DASH |
45.9858 USD |
45.1432 USD |
46.8284 USD |
46.8284 USD |
| 2026-01-04 |
45.5850 USD |
10.1606 DASH |
45.5850 USD |
44.9413 USD |
46.2286 USD |
45.0246 USD |
| 2026-01-03 |
45.8392 USD |
1.7638 DASH |
45.8392 USD |
44.6784 USD |
47.0000 USD |
46.2281 USD |
| 2026-01-02 |
46.2318 USD |
13.5318 DASH |
46.2318 USD |
44.9650 USD |
47.4985 USD |
44.9650 USD |
| 2026-01-01 |
45.3676 USD |
36.0164 DASH |
45.3676 USD |
44.7043 USD |
46.0309 USD |
44.8475 USD |
| 2025-12-30 |
46.3708 USD |
7.7239 DASH |
46.3708 USD |
45.8672 USD |
46.8744 USD |
46.0309 USD |
| 2025-12-29 |
47.0817 USD |
30.4538 DASH |
47.0817 USD |
45.8672 USD |
48.2962 USD |
46.3370 USD |
| 2025-12-28 |
47.8142 USD |
14.2562 DASH |
47.8142 USD |
47.0000 USD |
48.6284 USD |
47.3429 USD |
| 2025-12-27 |
45.8542 USD |
103.1832 DASH |
45.8542 USD |
41.9651 USD |
49.7433 USD |
49.6158 USD |
| 2025-12-26 |
42.4171 USD |
35.8048 DASH |
42.4171 USD |
41.7763 USD |
43.0578 USD |
42.7311 USD |
| 2025-12-25 |
41.6111 USD |
126.0153 DASH |
41.6111 USD |
40.2287 USD |
42.9935 USD |
42.9935 USD |
| 2025-12-24 |
40.7159 USD |
56.2572 DASH |
40.7159 USD |
39.9961 USD |
41.4357 USD |
41.0254 USD |
| 2025-12-22 |
42.0553 USD |
17.4278 DASH |
42.0553 USD |
41.4821 USD |
42.6284 USD |
42.1068 USD |
| 2025-12-21 |
43.3864 USD |
4.4760 DASH |
43.3864 USD |
42.2118 USD |
44.5610 USD |
42.9748 USD |
| 2025-12-20 |
42.8399 USD |
13.1188 DASH |
42.8399 USD |
41.1188 USD |
44.5610 USD |
43.6654 USD |
| 2025-12-19 |
41.0000 USD |
80.5159 DASH |
41.0000 USD |
39.0000 USD |
43.0000 USD |
39.0000 USD |
| 2025-12-18 |
42.8973 USD |
16.7465 DASH |
42.8973 USD |
41.4746 USD |
44.3200 USD |
41.4746 USD |
| 2025-12-16 |
45.7822 USD |
9.8292 DASH |
45.7822 USD |
43.3000 USD |
48.2643 USD |
44.3300 USD |
| 2025-12-15 |
46.6322 USD |
22.7607 DASH |
46.6322 USD |
45.0000 USD |
48.2643 USD |
46.0000 USD |
| 2025-12-13 |
50.3347 USD |
9.6667 DASH |
50.3347 USD |
49.2600 USD |
51.4093 USD |
49.2600 USD |
| 2025-12-12 |
51.1576 USD |
25.1057 DASH |
51.1576 USD |
50.4013 USD |
51.9140 USD |
50.9053 USD |
| 2025-12-11 |
51.6172 USD |
7.2207 DASH |
51.6172 USD |
50.8045 USD |
52.4299 USD |
51.4000 USD |
| 2025-12-10 |
52.4230 USD |
1.1218 DASH |
52.4230 USD |
51.1504 USD |
53.6956 USD |
53.6956 USD |
| 2025-12-08 |
50.0451 USD |
2.5564 DASH |
50.0451 USD |
48.0000 USD |
52.0901 USD |
49.4274 USD |
| 2025-12-07 |
50.1177 USD |
2.5645 DASH |
50.1177 USD |
48.0000 USD |
52.2354 USD |
50.1214 USD |
| 2025-12-06 |
51.7625 USD |
3.0591 DASH |
51.7625 USD |
51.0000 USD |
52.5250 USD |
52.2354 USD |