Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
27.6369 USD |
1.6609 DASH |
27.6369 USD |
27.2737 USD |
28.0000 USD |
27.7854 USD |
| 2025-02-26 |
27.5000 USD |
3.5860 DASH |
27.5000 USD |
27.0000 USD |
27.9999 USD |
27.9999 USD |
| 2025-02-25 |
27.8050 USD |
5.7098 DASH |
27.8050 USD |
27.0000 USD |
28.6100 USD |
27.0000 USD |
| 2025-02-24 |
28.9685 USD |
9.2994 DASH |
28.9685 USD |
28.6000 USD |
29.3370 USD |
28.6000 USD |
| 2025-02-23 |
29.5850 USD |
0.0193 DASH |
29.5850 USD |
29.5850 USD |
29.5850 USD |
29.5850 USD |
| 2025-02-22 |
29.3370 USD |
0.0302 DASH |
29.3370 USD |
29.3370 USD |
29.3370 USD |
29.3370 USD |
| 2025-02-21 |
29.4904 USD |
0.2112 DASH |
29.4904 USD |
29.2028 USD |
29.7780 USD |
29.7780 USD |
| 2025-02-20 |
29.0461 USD |
1.1130 DASH |
29.0461 USD |
28.6000 USD |
29.4922 USD |
29.4922 USD |
| 2025-02-19 |
28.8706 USD |
11.0240 DASH |
28.8706 USD |
28.6000 USD |
29.1412 USD |
28.6000 USD |
| 2025-02-18 |
28.8068 USD |
0.0418 DASH |
28.8068 USD |
28.7000 USD |
28.9136 USD |
28.7000 USD |
| 2025-02-17 |
28.9151 USD |
0.2718 DASH |
28.9151 USD |
28.6274 USD |
29.2028 USD |
29.2028 USD |
| 2025-02-16 |
29.4107 USD |
1.1029 DASH |
29.4107 USD |
29.0000 USD |
29.8215 USD |
29.5585 USD |
| 2025-02-15 |
29.5438 USD |
4.2625 DASH |
29.5438 USD |
29.0000 USD |
30.0877 USD |
29.0000 USD |
| 2025-02-14 |
32.8519 USD |
12.5986 DASH |
32.8519 USD |
28.9912 USD |
36.7127 USD |
29.7898 USD |
| 2025-02-13 |
30.2357 USD |
6.5184 DASH |
30.2357 USD |
28.6274 USD |
31.8439 USD |
29.4948 USD |
| 2025-02-12 |
29.0637 USD |
0.7184 DASH |
29.0637 USD |
28.6274 USD |
29.5000 USD |
28.6274 USD |
| 2025-02-11 |
29.7474 USD |
1.6086 DASH |
29.7474 USD |
29.4948 USD |
30.0000 USD |
29.4948 USD |
| 2025-02-09 |
29.2707 USD |
0.3367 DASH |
29.2707 USD |
28.5415 USD |
30.0000 USD |
30.0000 USD |
| 2025-02-08 |
28.7664 USD |
1.5071 DASH |
28.7664 USD |
28.3300 USD |
29.2028 USD |
28.5415 USD |
| 2025-02-07 |
30.5389 USD |
1.1416 DASH |
30.5389 USD |
29.4948 USD |
31.5830 USD |
29.4948 USD |
| 2025-02-06 |
28.7114 USD |
0.9598 DASH |
28.7114 USD |
27.9228 USD |
29.5000 USD |
29.5000 USD |
| 2025-02-05 |
32.6017 USD |
13.5355 DASH |
32.6017 USD |
27.0000 USD |
38.2033 USD |
27.6000 USD |
| 2025-02-04 |
36.5000 USD |
7.7622 DASH |
36.5000 USD |
34.0000 USD |
39.0000 USD |
37.4506 USD |
| 2025-02-03 |
37.6573 USD |
1.7061 DASH |
37.6573 USD |
36.1000 USD |
39.2147 USD |
37.0798 USD |
| 2025-02-02 |
39.1777 USD |
0.2834 DASH |
39.1777 USD |
38.2033 USD |
40.1521 USD |
38.5854 USD |
| 2025-02-01 |
40.1795 USD |
0.2533 DASH |
40.1795 USD |
39.3609 USD |
40.9980 USD |
39.3609 USD |
| 2025-01-31 |
40.6798 USD |
0.8128 DASH |
40.6798 USD |
40.3617 USD |
40.9980 USD |
40.9980 USD |
| 2025-01-30 |
40.6513 USD |
7.7626 DASH |
40.6513 USD |
40.3802 USD |
40.9224 USD |
40.9224 USD |
| 2025-01-29 |
40.5901 USD |
1.9422 DASH |
40.5901 USD |
40.3802 USD |
40.8000 USD |
40.5000 USD |
| 2025-01-28 |
39.7993 USD |
10.0117 DASH |
39.7993 USD |
38.1586 USD |
41.4400 USD |
40.5616 USD |
| 2025-01-27 |
39.7993 USD |
11.1979 DASH |
39.7993 USD |
38.1586 USD |
41.4400 USD |
39.7545 USD |
| 2025-01-26 |
41.5756 USD |
1.5180 DASH |
41.5756 USD |
41.3687 USD |
41.7824 USD |
41.3687 USD |
| 2025-01-25 |
42.1000 USD |
0.5154 DASH |
42.1000 USD |
42.1000 USD |
42.1000 USD |
42.1000 USD |
| 2025-01-24 |
41.8010 USD |
1.1705 DASH |
41.8010 USD |
40.5536 USD |
43.0485 USD |
42.2003 USD |
| 2025-01-23 |
41.4971 USD |
0.2319 DASH |
41.4971 USD |
41.4971 USD |
41.4971 USD |
41.4971 USD |
| 2025-01-22 |
41.8988 USD |
0.0413 DASH |
41.8988 USD |
41.8988 USD |
41.8988 USD |
41.8988 USD |
| 2025-01-21 |
41.1766 USD |
1.6577 DASH |
41.1766 USD |
40.1530 USD |
42.2003 USD |
41.3687 USD |
| 2025-01-20 |
42.2796 USD |
4.0022 DASH |
42.2796 USD |
41.5106 USD |
43.0485 USD |
42.2003 USD |
| 2025-01-19 |
40.4821 USD |
26.7085 DASH |
40.4821 USD |
37.4536 USD |
43.5106 USD |
41.5106 USD |
| 2025-01-18 |
42.6329 USD |
1.6490 DASH |
42.6329 USD |
41.5017 USD |
43.7641 USD |
41.5017 USD |
| 2025-01-16 |
40.1472 USD |
0.0407 DASH |
40.1472 USD |
39.8012 USD |
40.4931 USD |
39.8012 USD |
| 2025-01-15 |
39.3035 USD |
0.0035 DASH |
39.3035 USD |
39.3035 USD |
39.3035 USD |
39.3035 USD |
| 2025-01-14 |
38.6026 USD |
0.1594 DASH |
38.6026 USD |
37.4506 USD |
39.7545 USD |
38.9712 USD |
| 2025-01-13 |
37.8877 USD |
25.7081 DASH |
37.8877 USD |
36.3000 USD |
39.4755 USD |
36.7150 USD |
| 2025-01-12 |
39.3629 USD |
23.7683 DASH |
39.3629 USD |
38.9712 USD |
39.7545 USD |
38.9712 USD |
| 2025-01-11 |
39.3773 USD |
11.5148 DASH |
39.3773 USD |
39.0000 USD |
39.7545 USD |
39.0000 USD |
| 2025-01-10 |
39.4563 USD |
0.8873 DASH |
39.4563 USD |
38.7606 USD |
40.1520 USD |
39.3609 USD |
| 2025-01-09 |
39.5437 USD |
6.1451 DASH |
39.5437 USD |
39.1770 USD |
39.9104 USD |
39.3609 USD |
| 2025-01-08 |
41.1242 USD |
10.5101 DASH |
41.1242 USD |
39.2000 USD |
43.0485 USD |
39.7545 USD |
| 2025-01-07 |
42.7765 USD |
4.2233 DASH |
42.7765 USD |
41.2000 USD |
44.3529 USD |
41.2500 USD |