Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-16 |
48.0938 USD |
24.4938 DASH |
48.0938 USD |
44.0331 USD |
52.1544 USD |
47.4678 USD |
| 2020-03-15 |
51.1136 USD |
3.0128 DASH |
51.1136 USD |
50.0728 USD |
52.1544 USD |
52.1544 USD |
| 2020-03-14 |
53.8119 USD |
5.6089 DASH |
53.8119 USD |
52.0680 USD |
55.5558 USD |
53.7632 USD |
| 2020-03-13 |
55.9080 USD |
29.1162 DASH |
55.9080 USD |
50.8160 USD |
61.0000 USD |
54.9628 USD |
| 2020-03-12 |
65.9033 USD |
13.9362 DASH |
65.9033 USD |
56.2548 USD |
75.5518 USD |
57.8239 USD |
| 2020-03-11 |
76.8195 USD |
2.3989 DASH |
76.8195 USD |
74.6308 USD |
79.0081 USD |
74.6308 USD |
| 2020-03-10 |
76.6745 USD |
2.1747 DASH |
76.6745 USD |
74.3409 USD |
79.0081 USD |
79.0081 USD |
| 2020-03-09 |
76.9785 USD |
6.4834 DASH |
76.9785 USD |
71.9570 USD |
82.0000 USD |
72.7442 USD |
| 2020-03-08 |
86.5050 USD |
9.6337 DASH |
86.5050 USD |
80.0000 USD |
93.0100 USD |
85.0385 USD |
| 2020-03-06 |
93.1846 USD |
6.1922 DASH |
93.1846 USD |
91.3792 USD |
94.9900 USD |
92.9532 USD |
| 2020-03-05 |
92.3442 USD |
6.1640 DASH |
92.3442 USD |
89.6983 USD |
94.9900 USD |
92.5234 USD |
| 2020-03-04 |
91.0510 USD |
1.1732 DASH |
91.0510 USD |
89.1903 USD |
92.9117 USD |
89.8000 USD |
| 2020-03-03 |
91.6149 USD |
2.9537 DASH |
91.6149 USD |
89.2999 USD |
93.9300 USD |
89.2999 USD |
| 2020-03-02 |
90.1289 USD |
0.5715 DASH |
90.1289 USD |
87.2579 USD |
93.0000 USD |
93.0000 USD |
| 2020-03-01 |
89.7317 USD |
3.8811 DASH |
89.7317 USD |
87.3353 USD |
92.1281 USD |
87.3353 USD |
| 2020-02-29 |
91.2301 USD |
7.1529 DASH |
91.2301 USD |
89.4723 USD |
92.9879 USD |
89.4723 USD |
| 2020-02-28 |
92.7090 USD |
7.6911 DASH |
92.7090 USD |
88.8124 USD |
96.6056 USD |
92.5000 USD |
| 2020-02-27 |
91.6187 USD |
22.1276 DASH |
91.6187 USD |
85.0706 USD |
98.1669 USD |
98.1029 USD |
| 2020-02-26 |
104.3472 USD |
198.2328 DASH |
104.3472 USD |
85.0000 USD |
123.6943 USD |
86.0526 USD |
| 2020-02-25 |
101.2056 USD |
8.8956 DASH |
101.2056 USD |
97.1928 USD |
105.2183 USD |
97.1928 USD |
| 2020-02-24 |
104.8830 USD |
3.7596 DASH |
104.8830 USD |
102.0000 USD |
107.7660 USD |
102.0000 USD |
| 2020-02-23 |
109.0168 USD |
17.5922 DASH |
109.0168 USD |
107.6472 USD |
110.3865 USD |
107.6472 USD |
| 2020-02-22 |
108.1193 USD |
6.6942 DASH |
108.1193 USD |
104.4902 USD |
111.7484 USD |
104.4902 USD |
| 2020-02-21 |
109.0924 USD |
6.2434 DASH |
109.0924 USD |
105.1105 USD |
113.0743 USD |
106.4787 USD |
| 2020-02-20 |
107.5321 USD |
9.2894 DASH |
107.5321 USD |
102.2643 USD |
112.8000 USD |
105.9584 USD |
| 2020-02-19 |
114.3000 USD |
27.9998 DASH |
114.3000 USD |
111.5000 USD |
117.0999 USD |
112.5000 USD |
| 2020-02-18 |
113.2564 USD |
19.9357 DASH |
113.2564 USD |
109.7867 USD |
116.7262 USD |
115.9000 USD |
| 2020-02-17 |
110.7144 USD |
6.3257 DASH |
110.7144 USD |
103.7920 USD |
117.6368 USD |
112.5887 USD |
| 2020-02-16 |
112.7727 USD |
14.2262 DASH |
112.7727 USD |
101.5017 USD |
124.0437 USD |
114.0000 USD |
| 2020-02-15 |
125.6034 USD |
12.2015 DASH |
125.6034 USD |
117.7352 USD |
133.4717 USD |
122.9992 USD |
| 2020-02-14 |
131.8104 USD |
8.8818 DASH |
131.8104 USD |
130.0001 USD |
133.6207 USD |
133.4717 USD |
| 2020-02-13 |
134.3820 USD |
11.0340 DASH |
134.3820 USD |
130.0941 USD |
138.6699 USD |
133.6207 USD |
| 2020-02-12 |
132.7599 USD |
11.2858 DASH |
132.7599 USD |
128.8499 USD |
136.6699 USD |
136.6699 USD |
| 2020-02-11 |
128.4615 USD |
16.9374 DASH |
128.4615 USD |
124.6365 USD |
132.2866 USD |
129.8823 USD |
| 2020-02-10 |
125.6898 USD |
7.7797 DASH |
125.6898 USD |
122.5297 USD |
128.8499 USD |
126.7559 USD |
| 2020-02-09 |
127.7966 USD |
14.1544 DASH |
127.7966 USD |
125.6898 USD |
129.9033 USD |
126.3156 USD |
| 2020-02-08 |
123.4815 USD |
22.9701 DASH |
123.4815 USD |
116.4881 USD |
130.4750 USD |
129.2861 USD |
| 2020-02-07 |
119.4407 USD |
3.4730 DASH |
119.4407 USD |
117.6098 USD |
121.2716 USD |
119.0000 USD |
| 2020-02-06 |
120.8850 USD |
5.9461 DASH |
120.8850 USD |
118.9966 USD |
122.7735 USD |
120.5132 USD |
| 2020-02-05 |
116.7570 USD |
24.3261 DASH |
116.7570 USD |
110.0141 USD |
123.4999 USD |
120.5132 USD |
| 2020-02-04 |
112.1100 USD |
11.3420 DASH |
112.1100 USD |
109.0000 USD |
115.2201 USD |
111.4133 USD |
| 2020-02-03 |
116.2400 USD |
7.2473 DASH |
116.2400 USD |
115.0000 USD |
117.4799 USD |
115.7313 USD |
| 2020-02-02 |
113.2400 USD |
10.5236 DASH |
113.2400 USD |
109.0000 USD |
117.4799 USD |
115.2340 USD |
| 2020-02-01 |
113.9907 USD |
13.7261 DASH |
113.9907 USD |
109.0000 USD |
118.9814 USD |
117.4799 USD |
| 2020-01-31 |
119.9693 USD |
11.1807 DASH |
119.9693 USD |
115.0000 USD |
124.9386 USD |
115.9346 USD |
| 2020-01-30 |
123.4000 USD |
9.7126 DASH |
123.4000 USD |
119.1000 USD |
127.7000 USD |
121.8181 USD |
| 2020-01-29 |
118.6005 USD |
16.1465 DASH |
118.6005 USD |
113.2009 USD |
124.0000 USD |
121.1042 USD |
| 2020-01-28 |
113.6693 USD |
14.5138 DASH |
113.6693 USD |
110.3300 USD |
117.0086 USD |
114.6875 USD |
| 2020-01-27 |
117.0000 USD |
28.0506 DASH |
117.0000 USD |
112.0000 USD |
121.9999 USD |
113.6715 USD |
| 2020-01-26 |
104.8716 USD |
11.2741 DASH |
104.8716 USD |
97.7433 USD |
112.0000 USD |
111.9569 USD |