Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
20.6260 USD |
5.0908 DASH |
20.6260 USD |
20.1521 USD |
21.1000 USD |
20.9800 USD |
| 2025-06-18 |
21.0995 USD |
7.0688 DASH |
21.0995 USD |
20.2000 USD |
21.9990 USD |
21.9990 USD |
| 2025-06-16 |
20.9500 USD |
1.2591 DASH |
20.9500 USD |
20.9000 USD |
21.0000 USD |
20.9000 USD |
| 2025-06-15 |
21.5000 USD |
0.4180 DASH |
21.5000 USD |
21.0000 USD |
22.0000 USD |
21.0000 USD |
| 2025-06-14 |
21.5000 USD |
0.4180 DASH |
21.5000 USD |
21.0000 USD |
22.0000 USD |
21.0000 USD |
| 2025-06-12 |
22.1000 USD |
3.4837 DASH |
22.1000 USD |
21.9000 USD |
22.3000 USD |
21.9000 USD |
| 2025-06-11 |
22.6392 USD |
0.5005 DASH |
22.6392 USD |
22.2784 USD |
23.0000 USD |
22.2784 USD |
| 2025-06-09 |
22.2587 USD |
0.2707 DASH |
22.2587 USD |
22.0199 USD |
22.4975 USD |
22.4975 USD |
| 2025-06-08 |
21.9000 USD |
0.0000 DASH |
21.9000 USD |
21.9000 USD |
21.9000 USD |
21.9000 USD |
| 2025-06-07 |
21.9000 USD |
0.0000 DASH |
21.9000 USD |
21.9000 USD |
21.9000 USD |
21.9000 USD |
| 2025-06-06 |
22.1421 USD |
4.8510 DASH |
22.1421 USD |
21.9000 USD |
22.3841 USD |
21.9000 USD |
| 2025-06-05 |
22.9273 USD |
6.4967 DASH |
22.9273 USD |
22.5000 USD |
23.3545 USD |
22.5000 USD |
| 2025-06-04 |
22.8993 USD |
0.3662 DASH |
22.8993 USD |
22.5100 USD |
23.2886 USD |
22.5100 USD |
| 2025-06-03 |
23.4730 USD |
0.5962 DASH |
23.4730 USD |
22.9772 USD |
23.9688 USD |
23.3890 USD |
| 2025-06-02 |
22.9725 USD |
0.1242 DASH |
22.9725 USD |
22.9642 USD |
22.9807 USD |
22.9807 USD |
| 2025-06-01 |
23.2550 USD |
0.4028 DASH |
23.2550 USD |
22.5100 USD |
24.0000 USD |
22.5100 USD |
| 2025-05-31 |
24.5594 USD |
3.1431 DASH |
24.5594 USD |
22.5000 USD |
26.6188 USD |
22.5100 USD |
| 2025-05-30 |
23.8413 USD |
1.6651 DASH |
23.8413 USD |
23.2400 USD |
24.4425 USD |
24.4425 USD |
| 2025-05-29 |
23.9895 USD |
0.3807 DASH |
23.9895 USD |
23.8195 USD |
24.1595 USD |
23.8195 USD |
| 2025-05-28 |
24.2150 USD |
0.9504 DASH |
24.2150 USD |
24.2000 USD |
24.2300 USD |
24.2000 USD |
| 2025-05-27 |
24.2300 USD |
0.0000 DASH |
24.2300 USD |
24.2300 USD |
24.2300 USD |
24.2300 USD |
| 2025-05-26 |
23.9300 USD |
5.0127 DASH |
23.9300 USD |
23.6300 USD |
24.2300 USD |
24.2300 USD |
| 2025-05-25 |
24.0500 USD |
1.1050 DASH |
24.0500 USD |
23.5000 USD |
24.6000 USD |
23.5000 USD |
| 2025-05-24 |
23.8500 USD |
8.5497 DASH |
23.8500 USD |
23.5000 USD |
24.2000 USD |
23.5000 USD |
| 2025-05-23 |
25.9827 USD |
5.0772 DASH |
25.9827 USD |
24.2000 USD |
27.7653 USD |
24.2000 USD |
| 2025-05-22 |
28.0647 USD |
1.2020 DASH |
28.0647 USD |
27.7854 USD |
28.3439 USD |
28.3439 USD |
| 2025-05-21 |
27.6944 USD |
0.3715 DASH |
27.6944 USD |
27.6033 USD |
27.7854 USD |
27.7854 USD |
| 2025-05-20 |
27.1606 USD |
0.7544 DASH |
27.1606 USD |
26.7096 USD |
27.6116 USD |
27.5484 USD |
| 2025-05-19 |
27.6185 USD |
0.0358 DASH |
27.6185 USD |
27.6116 USD |
27.6254 USD |
27.6116 USD |
| 2025-05-18 |
27.6254 USD |
0.0041 DASH |
27.6254 USD |
27.6254 USD |
27.6254 USD |
27.6254 USD |
| 2025-05-17 |
27.7099 USD |
0.1336 DASH |
27.7099 USD |
27.6254 USD |
27.7944 USD |
27.6254 USD |
| 2025-05-16 |
27.7593 USD |
0.1137 DASH |
27.7593 USD |
27.7241 USD |
27.7944 USD |
27.7241 USD |
| 2025-05-15 |
28.1782 USD |
0.0613 DASH |
28.1782 USD |
28.1782 USD |
28.1782 USD |
28.1782 USD |
| 2025-05-14 |
27.3000 USD |
1.8110 DASH |
27.3000 USD |
26.6000 USD |
28.0000 USD |
28.0000 USD |
| 2025-05-13 |
27.0485 USD |
1.4615 DASH |
27.0485 USD |
27.0295 USD |
27.0675 USD |
27.0295 USD |
| 2025-05-12 |
27.5000 USD |
0.0037 DASH |
27.5000 USD |
27.5000 USD |
27.5000 USD |
27.5000 USD |
| 2025-05-11 |
27.1174 USD |
1.2805 DASH |
27.1174 USD |
26.9968 USD |
27.2380 USD |
26.9968 USD |
| 2025-05-10 |
27.2190 USD |
1.0128 DASH |
27.2190 USD |
27.2190 USD |
27.2190 USD |
27.2190 USD |
| 2025-05-09 |
26.9263 USD |
0.9599 DASH |
26.9263 USD |
26.6337 USD |
27.2190 USD |
27.2190 USD |
| 2025-05-08 |
26.4582 USD |
0.1137 DASH |
26.4582 USD |
26.1751 USD |
26.7412 USD |
26.7412 USD |
| 2025-05-07 |
26.2753 USD |
1.0126 DASH |
26.2753 USD |
26.0695 USD |
26.4811 USD |
26.1751 USD |
| 2025-05-06 |
26.6385 USD |
2.7260 DASH |
26.6385 USD |
25.6049 USD |
27.6720 USD |
26.4369 USD |
| 2025-05-05 |
26.6385 USD |
2.7907 DASH |
26.6385 USD |
25.6049 USD |
27.6720 USD |
26.9683 USD |
| 2025-05-04 |
26.1531 USD |
1.9679 DASH |
26.1531 USD |
25.6049 USD |
26.7013 USD |
25.6049 USD |
| 2025-05-03 |
26.4369 USD |
0.0080 DASH |
26.4369 USD |
26.4369 USD |
26.4369 USD |
26.4369 USD |
| 2025-05-02 |
26.5588 USD |
0.0000 DASH |
26.5588 USD |
26.5588 USD |
26.5588 USD |
26.5588 USD |
| 2025-05-01 |
26.5588 USD |
0.0000 DASH |
26.5588 USD |
26.5588 USD |
26.5588 USD |
26.5588 USD |
| 2025-04-30 |
26.5588 USD |
0.0000 DASH |
26.5588 USD |
26.5588 USD |
26.5588 USD |
26.5588 USD |
| 2025-04-29 |
26.5996 USD |
0.2918 DASH |
26.5996 USD |
26.5588 USD |
26.6403 USD |
26.5588 USD |
| 2025-04-28 |
26.9683 USD |
0.0041 DASH |
26.9683 USD |
26.9683 USD |
26.9683 USD |
26.9683 USD |