Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-04 |
53.4818 USD |
26.1179 DASH |
53.4818 USD |
52.0000 USD |
54.9636 USD |
52.0690 USD |
| 2025-12-03 |
52.3450 USD |
71.3152 DASH |
52.3450 USD |
50.3901 USD |
54.3000 USD |
50.3901 USD |
| 2025-12-01 |
58.2000 USD |
62.5532 DASH |
58.2000 USD |
52.4000 USD |
64.0000 USD |
54.1942 USD |
| 2025-11-30 |
65.0365 USD |
5.9583 DASH |
65.0365 USD |
60.3901 USD |
69.6829 USD |
60.3901 USD |
| 2025-11-29 |
63.5284 USD |
0.0364 DASH |
63.5284 USD |
62.1860 USD |
64.8709 USD |
62.1860 USD |
| 2025-11-28 |
66.4608 USD |
1.4451 DASH |
66.4608 USD |
63.2989 USD |
69.6227 USD |
65.5800 USD |
| 2025-11-26 |
64.0250 USD |
33.3892 DASH |
64.0250 USD |
60.0000 USD |
68.0500 USD |
68.0500 USD |
| 2025-11-25 |
63.1537 USD |
27.7946 DASH |
63.1537 USD |
60.0000 USD |
66.3074 USD |
61.5000 USD |
| 2025-11-24 |
68.6176 USD |
19.2306 DASH |
68.6176 USD |
61.2568 USD |
75.9785 USD |
61.2568 USD |
| 2025-11-22 |
63.2724 USD |
14.9424 DASH |
63.2724 USD |
58.5000 USD |
68.0449 USD |
64.9676 USD |
| 2025-11-21 |
75.7945 USD |
19.1186 DASH |
75.7945 USD |
69.8656 USD |
81.7233 USD |
69.8656 USD |
| 2025-11-20 |
85.9304 USD |
0.5232 DASH |
85.9304 USD |
82.0191 USD |
89.8416 USD |
89.8416 USD |
| 2025-11-18 |
85.7201 USD |
57.2509 DASH |
85.7201 USD |
83.3400 USD |
88.1001 USD |
83.3876 USD |
| 2025-11-17 |
93.5200 USD |
53.4074 DASH |
93.5200 USD |
88.0400 USD |
99.0000 USD |
88.1001 USD |
| 2025-11-16 |
91.6150 USD |
21.2441 DASH |
91.6150 USD |
84.2300 USD |
99.0000 USD |
99.0000 USD |
| 2025-11-14 |
74.0324 USD |
10.6097 DASH |
74.0324 USD |
68.0648 USD |
80.0000 USD |
77.1788 USD |
| 2025-11-13 |
71.5822 USD |
13.6532 DASH |
71.5822 USD |
68.2174 USD |
74.9470 USD |
74.9470 USD |
| 2025-11-11 |
74.9000 USD |
51.1247 DASH |
74.9000 USD |
70.0000 USD |
79.8000 USD |
72.4446 USD |
| 2025-11-10 |
89.0001 USD |
6.4319 DASH |
89.0001 USD |
82.0001 USD |
96.0000 USD |
82.2377 USD |
| 2025-11-09 |
90.5562 USD |
39.0780 DASH |
90.5562 USD |
80.0490 USD |
101.0634 USD |
85.4552 USD |
| 2025-11-07 |
131.0370 USD |
16.5439 DASH |
131.0370 USD |
110.0000 USD |
152.0740 USD |
110.0000 USD |
| 2025-11-06 |
124.2178 USD |
219.8691 DASH |
124.2178 USD |
108.4357 USD |
139.9999 USD |
129.4000 USD |
| 2025-11-04 |
139.0000 USD |
147.2712 DASH |
139.0000 USD |
116.0000 USD |
162.0000 USD |
122.7137 USD |
| 2025-11-03 |
92.3013 USD |
48.4815 DASH |
92.3013 USD |
87.6025 USD |
97.0000 USD |
90.7948 USD |
| 2025-11-02 |
69.2014 USD |
136.5958 DASH |
69.2014 USD |
58.0228 USD |
80.3800 USD |
79.7780 USD |
| 2025-11-01 |
52.9782 USD |
18.0002 DASH |
52.9782 USD |
48.5081 USD |
57.4484 USD |
57.4484 USD |
| 2025-10-30 |
47.6392 USD |
4.0269 DASH |
47.6392 USD |
44.1250 USD |
51.1533 USD |
48.0000 USD |
| 2025-10-29 |
48.8737 USD |
0.9414 DASH |
48.8737 USD |
48.0278 USD |
49.7195 USD |
49.6981 USD |
| 2025-10-28 |
51.5263 USD |
10.3893 DASH |
51.5263 USD |
50.0000 USD |
53.0526 USD |
50.8864 USD |
| 2025-10-27 |
51.3735 USD |
12.8165 DASH |
51.3735 USD |
48.6280 USD |
54.1190 USD |
51.5231 USD |
| 2025-10-26 |
43.1298 USD |
0.0597 DASH |
43.1298 USD |
42.6223 USD |
43.6373 USD |
43.4704 USD |
| 2025-10-25 |
42.9188 USD |
0.7705 DASH |
42.9188 USD |
42.2003 USD |
43.6373 USD |
42.6504 USD |
| 2025-10-24 |
43.7221 USD |
1.6570 DASH |
43.7221 USD |
42.2003 USD |
45.2440 USD |
42.6223 USD |
| 2025-10-22 |
49.1009 USD |
1.0512 DASH |
49.1009 USD |
46.7377 USD |
51.4642 USD |
47.2568 USD |
| 2025-10-20 |
48.0009 USD |
18.4720 DASH |
48.0009 USD |
45.2444 USD |
50.7574 USD |
50.6624 USD |
| 2025-10-19 |
47.7438 USD |
97.4549 DASH |
47.7438 USD |
45.5830 USD |
49.9047 USD |
46.1252 USD |
| 2025-10-18 |
47.8012 USD |
3.8264 DASH |
47.8012 USD |
45.6923 USD |
49.9100 USD |
47.0000 USD |
| 2025-10-17 |
45.9890 USD |
126.2011 DASH |
45.9890 USD |
42.0000 USD |
49.9779 USD |
43.4790 USD |
| 2025-10-16 |
49.1892 USD |
78.6260 DASH |
49.1892 USD |
47.6211 USD |
50.7574 USD |
47.6211 USD |
| 2025-10-15 |
48.3655 USD |
4.4202 DASH |
48.3655 USD |
47.0252 USD |
49.7058 USD |
49.0030 USD |
| 2025-10-14 |
54.1270 USD |
17.8226 DASH |
54.1270 USD |
48.0000 USD |
60.2540 USD |
48.5081 USD |