Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-10 |
64.2104 USD |
2.5086 DASH |
64.2104 USD |
62.1208 USD |
66.3000 USD |
62.1208 USD |
| 2026-09-09 |
64.6934 USD |
1.3024 DASH |
64.6934 USD |
63.0867 USD |
66.3000 USD |
63.0867 USD |
| 2026-09-08 |
65.1605 USD |
10.7200 DASH |
65.1605 USD |
63.9063 USD |
66.4147 USD |
64.4000 USD |
| 2026-09-07 |
72.8073 USD |
5.5711 DASH |
72.8073 USD |
66.4147 USD |
79.2000 USD |
66.4147 USD |
| 2026-09-06 |
75.7400 USD |
33.8214 DASH |
75.7400 USD |
71.0000 USD |
80.4800 USD |
71.0000 USD |
| 2026-09-05 |
70.4400 USD |
18.6886 DASH |
70.4400 USD |
65.4800 USD |
75.4000 USD |
71.9945 USD |
| 2026-09-04 |
54.9788 USD |
36.9128 DASH |
54.9788 USD |
44.4776 USD |
65.4800 USD |
65.4800 USD |
| 2026-09-03 |
44.4388 USD |
0.1087 DASH |
44.4388 USD |
44.4000 USD |
44.4776 USD |
44.4776 USD |
| 2026-09-02 |
45.2388 USD |
0.1194 DASH |
45.2388 USD |
44.4776 USD |
46.0000 USD |
44.4776 USD |
| 2026-09-01 |
48.3068 USD |
0.0451 DASH |
48.3068 USD |
47.0000 USD |
49.6136 USD |
47.0000 USD |
| 2026-08-31 |
45.7588 USD |
5.5789 DASH |
45.7588 USD |
42.0000 USD |
49.5176 USD |
48.9066 USD |
| 2026-08-30 |
46.3515 USD |
1.1796 DASH |
46.3515 USD |
45.9184 USD |
46.7847 USD |
46.7847 USD |
| 2026-08-29 |
44.5876 USD |
1.8482 DASH |
44.5876 USD |
43.2902 USD |
45.8850 USD |
45.8850 USD |
| 2026-08-28 |
41.4928 USD |
2.1099 DASH |
41.4928 USD |
41.2653 USD |
41.7203 USD |
41.2653 USD |
| 2026-08-27 |
41.6247 USD |
0.0000 DASH |
41.6247 USD |
41.6247 USD |
41.6247 USD |
41.6247 USD |
| 2026-08-26 |
42.0166 USD |
3.4214 DASH |
42.0166 USD |
41.5635 USD |
42.4698 USD |
41.6247 USD |
| 2026-08-25 |
43.0443 USD |
8.4804 DASH |
43.0443 USD |
41.7862 USD |
44.3023 USD |
41.7862 USD |
| 2026-08-24 |
45.2770 USD |
7.6957 DASH |
45.2770 USD |
45.0000 USD |
45.5540 USD |
45.4000 USD |
| 2026-08-23 |
44.7196 USD |
5.6867 DASH |
44.7196 USD |
43.4392 USD |
46.0000 USD |
45.9847 USD |
| 2026-08-22 |
50.0586 USD |
30.6606 DASH |
50.0586 USD |
44.1851 USD |
55.9320 USD |
45.4784 USD |
| 2026-08-21 |
41.5168 USD |
14.4009 DASH |
41.5168 USD |
38.8850 USD |
44.1486 USD |
44.1486 USD |
| 2026-08-20 |
38.4750 USD |
1.4082 DASH |
38.4750 USD |
38.0000 USD |
38.9501 USD |
38.5000 USD |
| 2026-08-19 |
37.7567 USD |
0.0165 DASH |
37.7567 USD |
37.5134 USD |
38.0000 USD |
37.5300 USD |
| 2026-03-05 |
38.4774 USD |
0.3751 DASH |
38.4774 USD |
37.5734 USD |
39.3815 USD |
37.5734 USD |
| 2026-03-04 |
38.1382 USD |
4.7039 DASH |
38.1382 USD |
37.1172 USD |
39.1592 USD |
39.1592 USD |
| 2026-03-02 |
37.7947 USD |
5.8888 DASH |
37.7947 USD |
37.1644 USD |
38.4250 USD |
38.4250 USD |
| 2026-02-28 |
36.5420 USD |
1.8213 DASH |
36.5420 USD |
35.1720 USD |
37.9121 USD |
35.1720 USD |
| 2026-02-27 |
37.9707 USD |
0.0766 DASH |
37.9707 USD |
37.5794 USD |
38.3620 USD |
37.5794 USD |
| 2026-02-26 |
38.4424 USD |
0.6532 DASH |
38.4424 USD |
37.0397 USD |
39.8450 USD |
39.8450 USD |
| 2026-02-24 |
36.1181 USD |
1.4937 DASH |
36.1181 USD |
35.5095 USD |
36.7266 USD |
35.5095 USD |
| 2026-02-23 |
36.4291 USD |
17.5980 DASH |
36.4291 USD |
35.1728 USD |
37.6855 USD |
36.7266 USD |
| 2026-02-22 |
37.2770 USD |
0.0000 DASH |
37.2770 USD |
37.2770 USD |
37.2770 USD |
37.2770 USD |
| 2026-02-21 |
37.7814 USD |
10.7572 DASH |
37.7814 USD |
37.2770 USD |
38.2859 USD |
37.2770 USD |
| 2026-02-20 |
38.4430 USD |
11.2662 DASH |
38.4430 USD |
36.6991 USD |
40.1869 USD |
37.7036 USD |
| 2026-02-19 |
39.1256 USD |
13.9983 DASH |
39.1256 USD |
38.0642 USD |
40.1869 USD |
38.7000 USD |
| 2026-02-18 |
40.5405 USD |
0.0053 DASH |
40.5405 USD |
40.5387 USD |
40.5424 USD |
40.5424 USD |
| 2026-02-17 |
40.0642 USD |
0.0000 DASH |
40.0642 USD |
40.0642 USD |
40.0642 USD |
40.0642 USD |
| 2026-02-16 |
40.9730 USD |
1.0795 DASH |
40.9730 USD |
40.0642 USD |
41.8817 USD |
40.0642 USD |
| 2026-02-15 |
41.6019 USD |
12.2478 DASH |
41.6019 USD |
40.2006 USD |
43.0032 USD |
40.2006 USD |
| 2026-02-14 |
41.7445 USD |
55.7752 DASH |
41.7445 USD |
40.4861 USD |
43.0030 USD |
43.0030 USD |
| 2026-02-13 |
37.0752 USD |
1.9779 DASH |
37.0752 USD |
36.7073 USD |
37.4431 USD |
36.7082 USD |
| 2026-02-11 |
37.0720 USD |
22.3026 DASH |
37.0720 USD |
35.5840 USD |
38.5599 USD |
37.5960 USD |
| 2026-02-10 |
39.6972 USD |
13.5574 DASH |
39.6972 USD |
38.8445 USD |
40.5498 USD |
38.8445 USD |
| 2026-02-09 |
39.6958 USD |
6.2901 DASH |
39.6958 USD |
39.0000 USD |
40.3915 USD |
40.1520 USD |
| 2026-02-08 |
40.8188 USD |
3.1891 DASH |
40.8188 USD |
39.0000 USD |
42.6376 USD |
40.0000 USD |
| 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 |